Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	415.09	423.17	413.28	421.28	421.28	0.92%	11,817,766
Apr 30, 2026	415.52	418.38	404.23	417.43	417.43	2.95%	21,591,863
Apr 29, 2026	403.50	405.64	396.78	405.45	405.45	1.41%	14,942,461
Apr 28, 2026	400.31	405.81	394.65	399.83	399.83	-4.39%	25,260,007
Apr 27, 2026	420.48	422.75	414.63	418.20	418.20	-1.08%	17,377,446
Apr 24, 2026	424.98	425.00	408.86	422.76	422.76	0.67%	22,384,239
Apr 23, 2026	422.39	429.31	417.80	419.94	419.94	-0.64%	19,355,503
Apr 22, 2026	406.98	423.20	404.86	422.65	422.65	5.09%	23,581,914
Apr 21, 2026	399.41	403.60	394.57	402.17	402.17	0.64%	16,232,270
Apr 20, 2026	405.70	406.42	395.90	399.63	399.63	-1.70%	16,922,033
Apr 17, 2026	400.90	406.73	399.81	406.54	406.54	2.03%	20,581,701
Apr 16, 2026	395.00	399.68	392.35	398.47	398.47	0.44%	18,872,895
Apr 15, 2026	389.88	397.08	385.57	396.72	396.72	4.19%	29,559,299
Apr 14, 2026	377.90	382.28	376.32	380.78	380.78	0.27%	24,423,034
Apr 13, 2026	369.66	380.86	369.48	379.75	379.75	2.21%	24,115,842
Apr 10, 2026	360.94	376.55	360.82	371.55	371.55	4.69%	29,958,080
Apr 9, 2026	352.30	358.70	351.50	354.91	354.91	1.22%	20,514,938
Apr 8, 2026	351.75	354.14	342.53	350.63	350.63	4.99%	31,573,114
Apr 7, 2026	326.73	334.15	321.80	333.97	333.97	6.21%	33,310,926
Apr 6, 2026	315.06	316.40	310.28	314.43	314.43	-0.04%	12,111,344
Apr 2, 2026	304.49	314.69	301.75	314.55	314.55	0.34%	14,021,076
Apr 1, 2026	313.37	315.79	310.48	313.49	313.49	1.29%	19,171,020
Mar 31, 2026	299.39	310.31	296.34	309.51	309.51	5.49%	29,289,516
Mar 30, 2026	300.87	304.77	289.96	293.41	293.41	-2.42%	28,054,452
Mar 27, 2026	307.06	307.50	298.87	300.68	300.68	-2.82%	23,593,929
Mar 26, 2026	314.02	316.92	309.17	309.42	309.42	-2.95%	20,343,712
Mar 25, 2026	322.59	324.30	316.72	318.81	318.81	0.16%	19,899,988
Mar 24, 2026	320.00	324.40	314.84	318.29	318.29	-1.31%	19,799,006
Mar 23, 2026	318.00	326.48	314.93	322.51	322.51	3.86%	27,369,188
Mar 20, 2026	320.12	321.51	309.92	310.51	309.86	-2.92%	43,325,937
Mar 19, 2026	312.47	323.27	308.51	319.84	319.17	1.24%	23,524,816
Mar 18, 2026	320.43	325.44	315.55	315.93	315.27	-1.67%	25,460,596
Mar 17, 2026	325.76	327.44	317.25	321.31	320.64	-1.11%	38,026,497
Mar 16, 2026	326.02	329.20	320.06	324.92	324.24	0.86%	31,363,086
Mar 13, 2026	337.68	338.32	321.43	322.16	321.49	-4.11%	34,724,950
Mar 12, 2026	337.74	339.83	332.20	335.97	335.27	-1.64%	21,982,746
Mar 11, 2026	342.59	345.81	338.22	341.57	340.85	-0.29%	20,104,102
Mar 10, 2026	348.73	353.14	340.80	342.58	341.86	-0.92%	29,531,698
Mar 9, 2026	327.25	348.49	323.61	345.75	345.03	4.62%	40,605,821
Mar 6, 2026	328.28	343.51	327.40	330.48	329.79	-0.69%	39,152,159
Mar 5, 2026	330.18	336.12	323.03	332.77	332.07	4.80%	57,076,634
Mar 4, 2026	315.68	322.64	311.74	317.53	316.87	1.18%	34,895,801
Mar 3, 2026	313.00	315.88	307.40	313.84	313.18	-1.56%	20,826,179
Mar 2, 2026	309.36	320.04	307.20	318.82	318.15	-0.23%	20,567,227
Feb 27, 2026	310.70	320.00	310.00	319.55	318.88	-0.67%	28,004,177
Feb 26, 2026	326.50	326.58	307.93	321.70	321.03	-3.19%	33,025,280
Feb 25, 2026	330.74	335.91	329.28	332.31	331.61	2.10%	20,182,314
Feb 24, 2026	322.54	328.31	314.45	325.49	324.81	-1.47%	23,614,368
Feb 23, 2026	332.25	338.50	325.32	330.34	329.65	-0.69%	16,472,389
Feb 20, 2026	332.36	340.11	329.58	332.65	331.95	-0.40%	17,658,930