Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	136.24	143.72	136.24	141.73	-	3.49%	654,136
Jun 30, 2026	134.56	137.31	133.88	136.95	136.95	1.11%	1,442,235
Jun 29, 2026	140.67	140.75	134.52	135.44	135.44	-1.81%	1,245,446
Jun 26, 2026	136.54	140.61	136.26	137.93	137.93	1.23%	4,680,151
Jun 25, 2026	139.50	142.84	135.78	136.26	136.26	-2.74%	1,875,966
Jun 24, 2026	138.68	140.85	136.33	140.10	140.10	2.77%	2,107,942
Jun 23, 2026	139.44	139.44	136.29	136.33	136.33	0.08%	1,570,012
Jun 22, 2026	136.09	137.57	133.83	136.22	136.22	-1.00%	1,825,848
Jun 18, 2026	139.23	139.23	135.98	137.60	137.60	-1.45%	3,364,387
Jun 17, 2026	142.42	146.17	139.50	139.63	139.63	-2.95%	1,197,217
Jun 16, 2026	143.44	145.28	143.05	143.88	143.88	0.77%	1,190,372
Jun 15, 2026	144.39	146.81	142.53	142.78	142.78	-1.44%	1,024,706
Jun 12, 2026	143.46	145.32	141.23	144.87	144.87	0.68%	1,166,086
Jun 11, 2026	145.60	147.13	144.19	144.86	143.89	-1.08%	1,264,326
Jun 10, 2026	148.95	149.97	145.17	146.44	145.45	-2.40%	1,189,148
Jun 9, 2026	150.15	151.15	146.58	150.04	149.03	0.71%	853,030
Jun 8, 2026	150.28	150.28	148.17	148.98	147.98	-1.56%	971,228
Jun 5, 2026	155.50	156.06	151.25	151.34	150.32	-1.79%	1,345,352
Jun 4, 2026	156.04	158.98	153.49	154.10	153.06	0.99%	2,022,316
Jun 3, 2026	153.06	153.79	150.63	152.59	151.56	-1.45%	1,628,611
Jun 2, 2026	157.16	157.37	152.03	154.83	153.79	-3.21%	1,643,647
Jun 1, 2026	155.05	160.00	155.05	159.96	158.88	4.06%	1,343,969
May 29, 2026	150.79	154.19	150.21	153.72	152.69	2.67%	2,389,794
May 28, 2026	146.88	150.71	146.11	149.72	148.71	1.78%	1,306,635
May 27, 2026	147.12	148.63	146.01	147.10	146.11	0.10%	1,531,501
May 26, 2026	148.66	149.01	146.81	146.95	145.96	-2.35%	2,192,907
May 22, 2026	150.49	153.42	149.97	150.49	149.48	0.31%	896,068
May 21, 2026	147.62	150.39	146.01	150.02	149.01	0.55%	1,091,564
May 20, 2026	148.46	150.06	145.58	149.20	148.20	-0.15%	1,300,650
May 19, 2026	152.63	153.16	148.22	149.43	148.42	-0.79%	1,530,033
May 18, 2026	144.90	150.96	144.65	150.62	149.61	3.43%	1,753,333
May 15, 2026	145.72	147.82	144.53	145.62	144.64	1.57%	2,483,608
May 14, 2026	144.36	147.09	143.08	143.37	142.41	-0.39%	1,545,769
May 13, 2026	147.34	147.96	139.79	143.93	142.96	-3.75%	2,264,873
May 12, 2026	150.08	151.84	148.07	149.53	148.52	0.27%	2,560,599
May 11, 2026	148.28	150.52	146.63	149.13	148.13	-0.25%	1,803,452
May 8, 2026	152.45	152.62	148.36	149.50	148.49	-2.22%	1,650,453
May 7, 2026	152.92	156.16	151.00	152.89	151.86	0.04%	1,760,619
May 6, 2026	151.70	154.38	151.08	152.83	151.80	0.45%	856,561
May 5, 2026	153.38	153.38	149.72	152.14	151.12	-1.11%	902,247
May 4, 2026	154.47	155.42	149.87	153.85	152.81	-0.90%	1,809,328
May 1, 2026	157.74	159.22	151.91	155.25	154.21	0.82%	1,195,022
Apr 30, 2026	156.06	157.46	149.05	153.98	152.94	-4.21%	2,700,146
Apr 29, 2026	160.00	161.32	158.52	160.75	159.67	1.21%	1,004,914
Apr 28, 2026	159.06	160.53	157.19	158.83	157.76	1.58%	793,312
Apr 27, 2026	155.27	159.17	155.10	156.36	155.31	0.83%	933,904
Apr 24, 2026	154.21	156.38	153.07	155.07	154.03	-0.56%	998,437
Apr 23, 2026	158.23	158.64	153.06	155.95	154.90	-2.92%	1,181,106
Apr 22, 2026	162.14	162.94	158.95	160.64	159.56	-0.76%	795,676
Apr 21, 2026	161.51	165.13	160.56	161.87	160.78	0.37%	1,067,543