Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	369.66	380.86	369.48	379.75	379.75	2.21%	24,087,811
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
Feb 19, 2026	333.01	338.44	329.68	333.99	333.29	0.14%	15,180,877
Feb 18, 2026	329.52	337.88	327.23	333.51	332.81	0.29%	13,565,299
Feb 17, 2026	319.68	335.75	316.31	332.54	331.84	2.27%	23,469,727
Feb 13, 2026	329.85	334.32	324.69	325.17	324.49	-1.81%	18,397,161
Feb 12, 2026	343.83	346.29	329.56	331.17	330.48	-3.38%	22,007,269
Feb 11, 2026	346.80	347.20	333.74	342.76	342.04	0.68%	17,004,712
Feb 10, 2026	347.47	348.01	339.84	340.44	339.73	-1.02%	19,542,682
Feb 9, 2026	330.77	352.34	330.65	343.94	343.22	3.31%	30,091,014
Feb 6, 2026	320.10	335.00	316.30	332.92	332.22	7.22%	33,003,432
Feb 5, 2026	314.34	326.53	306.70	310.51	309.86	0.80%	42,775,810
Feb 4, 2026	319.51	319.51	295.30	308.05	307.41	-3.83%	43,330,322
Feb 3, 2026	336.74	338.90	308.65	320.33	319.66	-3.26%	36,914,779
Feb 2, 2026	326.11	336.06	325.75	331.11	330.42	-0.06%	17,278,166
Jan 30, 2026	332.44	338.20	328.33	331.30	330.61	0.17%	28,313,039