Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	218.53	220.01	216.65	218.64	218.64	-0.33%	641,041
Jan 15, 2026	221.71	221.90	218.55	219.36	219.36	-0.72%	973,453
Jan 14, 2026	220.66	222.20	219.02	220.96	220.96	-0.11%	742,872
Jan 13, 2026	222.39	222.88	220.06	221.21	221.21	-0.81%	707,607
Jan 12, 2026	222.93	224.51	220.72	223.02	223.02	-0.15%	644,823
Jan 9, 2026	222.79	224.34	221.96	223.36	223.36	0.20%	720,164
Jan 8, 2026	220.10	223.67	219.46	222.91	222.91	1.57%	494,184
Jan 7, 2026	222.36	223.29	218.33	219.47	219.47	-1.01%	569,720
Jan 6, 2026	221.53	223.43	219.33	221.70	221.70	-0.50%	583,282
Jan 5, 2026	219.46	224.01	218.64	222.82	222.82	1.07%	676,320
Jan 2, 2026	223.17	224.40	219.23	220.47	220.47	-1.21%	544,093
Dec 31, 2025	224.97	225.36	223.04	223.17	223.17	-0.92%	271,849
Dec 30, 2025	226.37	227.08	225.09	225.24	225.24	-0.94%	328,069
Dec 29, 2025	228.41	229.77	227.02	227.38	227.38	-0.35%	306,525
Dec 26, 2025	228.56	228.84	227.46	228.19	228.19	-0.08%	230,960
Dec 24, 2025	226.30	228.84	226.30	228.38	228.38	0.45%	145,527
Dec 23, 2025	228.26	228.31	226.32	227.36	227.36	-0.38%	364,729
Dec 22, 2025	226.17	228.71	225.81	228.22	228.22	1.00%	448,843
Dec 19, 2025	226.05	227.92	224.75	225.96	225.96	-0.29%	2,113,767
Dec 18, 2025	230.21	230.92	225.57	226.61	226.61	-0.94%	786,133
Dec 17, 2025	227.33	231.44	227.19	228.77	228.77	0.57%	1,097,059
Dec 16, 2025	230.33	230.81	227.25	227.47	227.47	-0.77%	784,179
Dec 15, 2025	230.16	231.12	226.90	229.23	229.23	-0.36%	637,446
Dec 12, 2025	231.50	232.89	229.54	230.05	230.05	-0.63%	590,905
Dec 11, 2025	228.33	232.34	227.77	231.50	230.53	2.02%	590,123
Dec 10, 2025	225.72	227.41	224.46	226.91	225.95	0.71%	665,715
Dec 9, 2025	227.75	228.29	224.85	225.32	224.37	-0.98%	647,168
Dec 8, 2025	231.25	231.25	226.18	227.54	226.58	-1.93%	654,021
Dec 5, 2025	230.45	233.10	229.46	232.02	231.04	0.49%	748,649
Dec 4, 2025	230.86	232.50	229.19	230.88	229.91	0.18%	584,625
Dec 3, 2025	227.26	230.58	227.26	230.46	229.49	1.25%	741,069
Dec 2, 2025	227.19	229.58	224.98	227.61	226.65	0.47%	749,139
Dec 1, 2025	227.06	229.00	226.32	226.55	225.60	-0.68%	669,217
Nov 28, 2025	228.69	229.25	226.22	228.09	227.13	0.22%	222,732
Nov 26, 2025	227.15	229.58	227.15	227.59	226.63	-0.28%	566,079
Nov 25, 2025	227.37	229.50	227.37	228.22	227.26	0.88%	432,630
Nov 24, 2025	228.40	230.22	226.22	226.23	225.28	-0.95%	1,140,370
Nov 21, 2025	228.13	230.76	227.39	228.39	227.43	0.56%	914,591
Nov 20, 2025	227.27	229.23	225.55	227.12	226.16	0.35%	999,557
Nov 19, 2025	224.61	227.43	221.31	226.33	225.38	0.62%	960,993
Nov 18, 2025	224.89	226.68	224.46	224.94	223.99	0.08%	726,635
Nov 17, 2025	225.92	227.84	224.60	224.77	223.82	-0.57%	796,737
Nov 14, 2025	225.60	228.53	224.74	226.06	225.11	0.20%	1,257,076
Nov 13, 2025	222.22	226.53	220.43	225.61	224.66	0.87%	675,603
Nov 12, 2025	224.15	228.41	222.66	223.66	222.72	0.35%	704,782
Nov 11, 2025	223.79	225.32	222.30	222.87	221.93	-0.13%	811,907
Nov 10, 2025	220.64	224.59	220.42	223.16	222.22	0.65%	797,276
Nov 7, 2025	218.19	222.13	217.16	221.72	220.79	1.94%	646,729
Nov 6, 2025	217.53	220.60	215.08	217.49	216.57	-0.50%	780,625
Nov 5, 2025	221.35	223.49	217.93	218.58	217.66	-1.92%	821,452