Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	173.96	176.46	172.95	174.36	174.36	-0.01%	6,012,816
Mar 19, 2026	174.88	179.30	173.92	174.38	174.38	-0.32%	1,317,992
Mar 18, 2026	176.93	179.47	174.70	174.94	174.94	-1.82%	1,063,742
Mar 17, 2026	179.67	182.50	177.36	178.19	178.19	-0.22%	1,090,850
Mar 16, 2026	177.31	179.26	176.77	178.59	178.59	0.15%	1,696,945
Mar 13, 2026	178.76	179.71	177.22	178.32	177.35	0.52%	1,801,405
Mar 12, 2026	184.09	186.22	177.28	177.39	176.42	-3.13%	1,467,612
Mar 11, 2026	186.67	189.78	180.69	183.12	182.12	-1.88%	1,260,765
Mar 10, 2026	190.87	190.87	184.14	186.63	185.61	-1.26%	1,668,941
Mar 9, 2026	193.80	194.59	187.89	189.01	187.98	-4.00%	2,451,604
Mar 6, 2026	190.55	197.38	189.00	196.88	195.80	3.14%	1,727,736
Mar 5, 2026	187.78	192.26	187.12	190.89	189.85	1.14%	1,052,569
Mar 4, 2026	185.69	190.69	185.69	188.74	187.71	0.66%	866,072
Mar 3, 2026	184.18	188.99	183.57	187.51	186.48	0.54%	1,223,316
Mar 2, 2026	182.61	187.81	182.61	186.50	185.48	0.34%	946,281
Feb 27, 2026	181.80	186.00	180.29	185.87	184.85	1.42%	1,763,675
Feb 26, 2026	179.60	184.82	179.58	183.26	182.26	3.35%	1,201,302
Feb 25, 2026	177.44	179.10	175.87	177.32	176.35	-0.26%	1,294,109
Feb 24, 2026	175.73	179.94	175.50	177.78	176.81	1.17%	988,760
Feb 23, 2026	176.86	177.28	173.40	175.73	174.77	-0.73%	1,428,305
Feb 20, 2026	176.25	178.20	174.41	177.02	176.05	0.46%	1,103,880
Feb 19, 2026	176.84	178.66	175.31	176.21	175.25	-1.07%	1,126,490
Feb 18, 2026	174.57	178.24	174.57	178.12	177.15	2.29%	1,408,785
Feb 17, 2026	174.63	176.54	171.41	174.13	173.18	0.25%	1,598,787
Feb 13, 2026	171.19	174.62	169.78	173.70	172.75	1.89%	1,813,024
Feb 12, 2026	166.81	170.77	163.71	170.47	169.54	1.74%	2,336,044
Feb 11, 2026	171.37	172.51	165.96	167.55	166.63	-2.88%	2,428,669
Feb 10, 2026	180.47	180.47	171.24	172.51	171.57	-4.72%	2,494,485
Feb 9, 2026	181.35	182.93	175.86	181.05	180.06	-0.47%	2,401,235
Feb 6, 2026	193.79	195.97	181.09	181.91	180.92	-6.01%	1,931,979
Feb 5, 2026	192.02	195.65	190.43	193.54	192.48	1.80%	1,832,055
Feb 4, 2026	189.73	190.65	184.01	190.12	189.08	2.24%	1,961,399
Feb 3, 2026	200.07	201.62	183.30	185.95	184.93	-6.25%	2,647,108
Feb 2, 2026	197.56	200.38	196.00	198.34	197.26	0.62%	1,570,024
Jan 30, 2026	196.44	198.16	195.01	197.11	196.03	0.59%	939,142
Jan 29, 2026	203.58	205.00	193.06	195.96	194.89	-4.36%	1,886,970
Jan 28, 2026	205.98	207.77	203.89	204.89	203.77	-0.74%	758,352
Jan 27, 2026	207.51	207.51	205.06	206.42	205.29	-1.17%	739,779
Jan 26, 2026	207.81	209.23	206.70	208.87	207.73	0.64%	517,935
Jan 23, 2026	207.69	209.12	204.61	207.54	206.41	-1.07%	836,876
Jan 22, 2026	207.68	211.37	207.30	209.79	208.64	1.42%	1,004,901
Jan 21, 2026	209.86	211.80	204.93	206.85	205.72	-1.16%	1,267,396
Jan 20, 2026	216.46	217.99	208.67	209.28	208.14	-4.28%	959,384
Jan 16, 2026	218.53	220.01	216.65	218.64	217.44	-0.33%	696,393
Jan 15, 2026	221.71	221.90	218.55	219.36	218.16	-0.72%	988,521
Jan 14, 2026	220.66	222.20	219.02	220.96	219.75	-0.11%	745,960
Jan 13, 2026	222.39	222.88	220.06	221.21	220.00	-0.81%	707,695
Jan 12, 2026	222.93	224.51	220.72	223.02	221.80	-0.15%	645,721
Jan 9, 2026	222.79	224.34	221.96	223.36	222.14	0.20%	720,164
Jan 8, 2026	220.10	223.67	219.46	222.91	221.69	1.57%	497,048