Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	417.49	419.99	410.21	414.14	414.14	-0.10%	14,005,062
May 21, 2026	413.55	422.25	410.50	414.57	414.57	-0.76%	16,726,949
May 20, 2026	412.81	424.17	411.42	417.76	417.76	1.63%	15,713,703
May 19, 2026	409.82	417.95	405.86	411.07	411.07	-2.29%	20,540,698
May 18, 2026	421.41	422.01	414.37	420.71	420.71	-1.05%	16,903,602
May 15, 2026	432.81	432.81	419.80	425.19	425.19	-3.32%	18,505,842
May 14, 2026	416.73	442.36	415.59	439.79	439.79	5.52%	19,733,760
May 13, 2026	415.81	418.63	404.80	416.79	416.79	-0.60%	16,981,163
May 12, 2026	423.43	429.34	408.41	419.30	419.30	-2.13%	19,004,345
May 11, 2026	427.62	433.65	425.05	428.43	428.43	-0.37%	16,825,489
May 8, 2026	419.80	435.00	414.00	430.00	430.00	4.23%	22,561,421
May 7, 2026	421.82	426.49	406.30	412.56	412.56	-3.03%	22,791,741
May 6, 2026	435.56	437.68	417.78	425.44	425.44	-0.45%	20,707,022
May 5, 2026	421.66	433.39	419.35	427.36	427.36	2.61%	21,175,177
May 4, 2026	418.22	423.83	409.53	416.50	416.50	-1.13%	15,140,433
May 1, 2026	415.09	423.17	413.28	421.28	421.28	0.92%	11,882,589
Apr 30, 2026	415.52	418.38	404.23	417.43	417.43	2.95%	21,821,575
Apr 29, 2026	403.50	405.64	396.78	405.45	405.45	1.41%	15,962,458
Apr 28, 2026	400.31	405.81	394.65	399.83	399.83	-4.39%	25,519,212
Apr 27, 2026	420.48	422.75	414.63	418.20	418.20	-1.08%	17,451,598
Apr 24, 2026	424.98	425.00	408.86	422.76	422.76	0.67%	22,491,076
Apr 23, 2026	422.39	429.31	417.80	419.94	419.94	-0.64%	19,501,553
Apr 22, 2026	406.98	423.20	404.86	422.65	422.65	5.09%	23,702,546
Apr 21, 2026	399.41	403.60	394.57	402.17	402.17	0.64%	16,275,473
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	4.07%	27,369,188
Mar 20, 2026	320.12	321.51	309.92	310.51	309.89	-2.92%	43,325,937
Mar 19, 2026	312.47	323.27	308.51	319.84	319.20	1.24%	23,524,816
Mar 18, 2026	320.43	325.44	315.55	315.93	315.30	-1.67%	25,460,596
Mar 17, 2026	325.76	327.44	317.25	321.31	320.66	-1.11%	38,026,497
Mar 16, 2026	326.02	329.20	320.06	324.92	324.27	0.86%	31,363,086
Mar 13, 2026	337.68	338.32	321.43	322.16	321.51	-4.11%	34,724,950