Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	167.64	170.46	165.81	167.94	-	-1.63%	522,972
Aug 11, 2026	171.66	174.49	169.67	170.73	170.73	-1.54%	1,218,245
Aug 10, 2026	165.30	174.45	165.30	173.40	173.40	4.14%	1,742,723
Aug 7, 2026	164.72	167.80	163.58	166.50	166.50	1.06%	2,169,753
Aug 6, 2026	161.81	164.78	160.00	164.75	164.75	0.82%	1,172,856
Aug 5, 2026	169.68	170.59	161.20	163.41	163.41	-2.97%	1,593,827
Aug 4, 2026	168.30	176.94	167.31	168.41	168.41	7.04%	2,415,402
Aug 3, 2026	157.64	159.72	156.47	157.34	157.34	2.20%	1,243,520
Jul 31, 2026	153.64	154.79	152.36	153.95	153.95	-0.53%	935,089
Jul 30, 2026	156.24	156.83	150.29	154.77	154.77	-2.78%	1,079,858
Jul 29, 2026	158.27	163.24	157.36	159.20	159.20	0.64%	1,043,523
Jul 28, 2026	155.43	160.94	155.22	158.18	158.18	3.53%	1,354,855
Jul 27, 2026	151.32	154.46	150.01	152.78	152.78	2.59%	739,055
Jul 24, 2026	146.00	149.21	145.31	148.92	148.92	3.13%	733,491
Jul 23, 2026	144.29	145.68	143.04	144.40	144.40	0.19%	648,196
Jul 22, 2026	146.00	146.88	143.12	144.12	144.12	-0.61%	697,413
Jul 21, 2026	146.98	148.54	144.71	145.01	145.01	-3.34%	730,074
Jul 20, 2026	149.00	151.00	146.92	150.02	150.02	0.07%	992,500
Jul 17, 2026	153.42	155.13	149.62	149.91	149.91	-2.06%	956,675
Jul 16, 2026	149.61	153.72	148.64	153.06	153.06	3.85%	1,124,968
Jul 15, 2026	147.36	151.11	147.04	147.39	147.39	0.94%	794,919
Jul 14, 2026	146.31	148.81	145.75	146.02	146.02	-3.32%	884,495
Jul 13, 2026	149.08	151.74	148.97	151.04	151.04	2.42%	782,259
Jul 10, 2026	150.24	150.71	145.78	147.47	147.47	0.10%	796,420
Jul 9, 2026	145.29	147.38	144.04	147.32	147.32	0.17%	926,350
Jul 8, 2026	147.39	148.08	145.68	147.07	147.07	-1.03%	1,052,592
Jul 7, 2026	147.98	150.37	147.09	148.60	148.60	2.65%	1,141,751
Jul 6, 2026	143.06	144.85	140.61	144.77	144.77	0.57%	1,138,533
Jul 2, 2026	141.91	144.50	141.13	143.95	143.95	2.14%	1,023,012
Jul 1, 2026	136.24	143.72	136.24	140.93	140.93	2.91%	1,427,447
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