Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	188.51	188.85	188.51	188.85	188.85	2.77%	36,115
Nov 3, 2026	180.42	186.35	179.32	183.76	183.76	-0.25%	1,793,165
Nov 2, 2026	178.86	184.44	178.86	184.22	184.22	3.02%	1,055,755
Oct 30, 2026	179.18	181.29	174.80	178.82	178.82	0.38%	640,494
Oct 29, 2026	177.19	179.49	176.75	178.14	178.14	0.66%	621,193
Oct 28, 2026	175.17	178.06	175.17	176.97	176.97	-0.07%	743,179
Oct 27, 2026	179.86	180.85	176.83	177.09	177.09	-2.21%	1,019,205
Oct 26, 2026	183.28	184.63	180.52	181.09	181.09	-1.19%	793,409
Oct 23, 2026	184.80	186.46	182.37	183.28	183.28	-1.53%	1,078,055
Oct 22, 2026	180.16	186.46	180.01	186.12	186.12	4.39%	779,162
Oct 21, 2026	179.78	180.00	177.79	178.30	178.30	-0.94%	616,353
Oct 20, 2026	177.40	180.60	177.40	179.99	179.99	2.78%	874,334
Oct 19, 2026	173.69	175.28	173.39	175.12	175.12	0.01%	725,918
Oct 16, 2026	175.00	175.96	171.98	175.11	175.11	0.57%	1,307,287
Oct 15, 2026	170.80	174.78	169.71	174.11	174.11	3.48%	629,993
Oct 14, 2026	168.82	169.82	166.90	168.26	168.26	-0.11%	536,343
Oct 13, 2026	167.55	169.26	167.42	168.44	168.44	1.22%	618,928
Oct 12, 2026	166.23	167.69	165.21	166.41	166.41	0.58%	421,150
Oct 9, 2026	165.70	167.08	164.07	165.45	165.45	0.15%	751,066
Oct 8, 2026	160.79	165.33	159.40	165.21	165.21	3.17%	1,069,768
Oct 7, 2026	159.23	161.11	158.47	160.13	160.13	0.93%	800,582
Oct 6, 2026	157.52	160.49	157.52	158.66	158.66	-0.26%	569,440
Oct 5, 2026	156.72	159.08	155.68	159.08	159.08	1.37%	701,945
Oct 2, 2026	161.15	161.15	156.86	156.93	156.93	-2.62%	738,723
Oct 1, 2026	163.10	164.55	161.01	161.15	161.15	0.03%	653,036
Sep 30, 2026	160.80	161.96	160.52	161.10	161.10	0.09%	974,469
Sep 29, 2026	161.35	162.62	159.93	160.95	160.95	-1.21%	897,898
Sep 28, 2026	162.01	163.85	160.71	162.92	162.92	-0.52%	836,800
Sep 25, 2026	162.10	165.77	161.60	163.77	163.77	0.68%	817,492
Sep 24, 2026	163.74	165.29	161.75	162.66	162.66	-0.48%	940,166
Sep 23, 2026	162.62	165.29	161.83	163.45	163.45	0.26%	814,541
Sep 22, 2026	166.77	166.80	162.20	163.02	163.02	-0.97%	769,818
Sep 21, 2026	163.99	165.05	162.30	164.62	164.62	0.91%	1,049,676
Sep 18, 2026	163.54	164.93	162.29	163.13	163.13	-0.72%	3,186,712
Sep 17, 2026	166.64	167.24	164.21	164.31	164.31	-1.66%	838,353
Sep 16, 2026	169.81	169.81	165.70	167.09	167.09	-1.86%	893,833
Sep 15, 2026	172.01	172.39	169.84	170.25	170.25	-2.37%	915,714
Sep 14, 2026	171.80	175.20	169.60	174.39	174.39	3.96%	746,792
Sep 11, 2026	169.45	170.25	166.78	167.74	167.74	-0.30%	592,422
Sep 10, 2026	168.09	169.69	167.22	168.24	168.24	0.08%	888,044
Sep 9, 2026	168.71	169.03	164.70	168.10	168.10	-0.31%	1,186,969
Sep 8, 2026	172.00	172.00	165.41	168.62	168.62	-2.46%	1,446,650
Sep 4, 2026	175.91	177.91	172.11	172.88	172.88	-3.37%	1,250,050
Sep 3, 2026	178.38	182.94	176.56	178.91	178.91	1.10%	754,135
Sep 2, 2026	180.31	182.52	177.88	178.06	176.97	-1.29%	1,003,596
Sep 1, 2026	181.62	183.31	178.62	180.39	179.29	-1.09%	1,141,106
Aug 31, 2026	183.44	184.55	181.31	182.38	181.26	-0.69%	1,125,973
Aug 28, 2026	183.28	184.70	182.73	183.64	182.52	0.31%	734,221
Aug 27, 2026	181.89	184.47	180.95	183.08	181.96	0.81%	1,008,842
Aug 26, 2026	183.73	185.67	180.85	181.60	180.49	-1.74%	1,186,334