Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	369.68	371.09	364.65	368.50	-	-0.32%	11,407,993
Sep 1, 2026	364.25	371.40	362.00	369.68	369.68	-0.18%	18,653,011
Aug 31, 2026	369.52	372.75	366.30	370.34	370.34	0.42%	21,241,415
Aug 28, 2026	373.60	376.59	365.35	368.79	368.79	-0.74%	16,596,066
Aug 27, 2026	361.79	371.72	360.61	371.54	371.54	4.49%	21,329,954
Aug 26, 2026	357.12	359.47	350.06	355.59	355.59	-0.32%	19,196,259
Aug 25, 2026	361.10	362.99	355.31	356.74	356.74	-0.56%	18,014,884
Aug 24, 2026	364.97	366.17	358.71	358.76	358.76	-2.63%	18,717,229
Aug 21, 2026	370.69	375.13	365.05	368.45	368.45	1.21%	19,037,140
Aug 20, 2026	364.39	367.12	362.25	364.03	364.03	0.43%	19,729,827
Aug 19, 2026	372.40	373.91	357.61	362.48	362.48	-4.61%	35,091,374
Aug 18, 2026	384.32	385.78	377.01	380.00	380.00	-3.17%	22,878,198
Aug 17, 2026	397.26	399.36	391.31	392.43	392.43	-0.14%	20,042,639
Aug 14, 2026	411.96	412.50	388.50	392.99	392.99	-5.94%	29,513,597
Aug 13, 2026	415.81	424.92	411.41	417.82	417.82	0.43%	13,180,478
Aug 12, 2026	426.26	426.50	414.61	416.05	416.05	-0.01%	15,859,206
Aug 11, 2026	426.07	426.76	413.23	416.08	416.08	-1.50%	12,882,657
Aug 10, 2026	426.99	432.73	420.16	422.40	422.40	-1.25%	13,854,127
Aug 7, 2026	428.40	430.84	421.61	427.76	427.76	1.71%	14,698,252
Aug 6, 2026	420.55	428.03	410.76	420.57	420.57	0.55%	13,907,544
Aug 5, 2026	421.70	427.00	416.89	418.28	418.28	0.03%	16,880,445
Aug 4, 2026	402.97	422.07	400.68	418.16	418.16	6.61%	29,564,242
Aug 3, 2026	384.41	392.61	374.61	392.23	392.23	0.76%	17,315,081
Jul 31, 2026	394.83	399.92	379.71	389.28	389.28	0.37%	20,391,003
Jul 30, 2026	380.35	388.68	377.54	387.84	387.84	4.73%	23,639,844
Jul 29, 2026	380.64	386.12	369.51	370.32	370.32	-2.78%	21,374,407
Jul 28, 2026	374.36	385.80	371.52	380.91	380.91	-0.60%	20,328,406
Jul 27, 2026	389.82	389.90	373.50	383.22	383.22	0.34%	18,502,121
Jul 24, 2026	387.68	389.27	378.75	381.92	381.92	-2.69%	15,149,396
Jul 23, 2026	392.19	397.61	386.82	392.47	392.47	-1.09%	16,348,682
Jul 22, 2026	380.20	398.59	380.00	396.81	396.81	2.67%	16,966,188
Jul 21, 2026	390.21	390.58	379.22	386.50	386.50	2.21%	17,291,139
Jul 20, 2026	378.76	383.59	375.96	378.16	378.16	1.98%	14,420,450
Jul 17, 2026	366.05	377.35	357.80	370.83	370.83	-0.97%	23,272,208
Jul 16, 2026	384.54	386.74	371.90	374.45	374.45	-5.03%	23,407,244
Jul 15, 2026	396.09	399.00	386.74	394.28	394.28	1.33%	16,324,127
Jul 14, 2026	395.72	397.33	384.64	389.11	389.11	1.32%	20,118,722
Jul 13, 2026	393.48	395.75	383.42	384.05	384.05	-3.98%	21,294,509
Jul 10, 2026	398.50	402.44	395.70	399.97	399.97	-0.28%	14,595,928
Jul 9, 2026	402.19	407.52	387.93	401.11	401.11	3.20%	28,073,957
Jul 8, 2026	377.52	395.09	376.89	388.69	388.69	4.83%	31,624,070
Jul 7, 2026	366.56	372.96	362.01	370.78	370.78	-0.83%	24,116,688
Jul 6, 2026	373.61	383.16	371.18	373.90	373.90	3.73%	24,543,998
Jul 2, 2026	365.73	374.00	356.43	360.45	360.45	-2.41%	26,788,850
Jul 1, 2026	371.87	373.75	368.03	369.34	369.34	-2.23%	23,712,608
Jun 30, 2026	374.79	379.62	370.64	377.75	377.75	1.42%	28,517,368
Jun 29, 2026	373.62	376.21	360.46	372.45	372.45	2.04%	24,285,239
Jun 26, 2026	370.45	373.69	363.83	365.02	365.02	-3.67%	34,839,253
Jun 25, 2026	386.58	388.80	372.70	378.91	378.91	-0.83%	23,412,031
Jun 24, 2026	386.62	388.74	376.96	382.07	382.07	0.51%	29,938,732