Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	157.74	159.22	151.91	155.58	-	1.04%	616,971
Apr 30, 2026	156.06	157.46	149.05	153.98	153.98	-4.21%	2,699,765
Apr 29, 2026	160.00	161.32	158.52	160.75	160.75	1.21%	1,004,547
Apr 28, 2026	159.06	160.53	157.19	158.83	158.83	1.58%	792,214
Apr 27, 2026	155.27	159.17	155.10	156.36	156.36	0.83%	933,502
Apr 24, 2026	154.21	156.38	153.07	155.07	155.07	-0.56%	990,663
Apr 23, 2026	158.23	158.64	153.06	155.95	155.95	-2.92%	1,180,932
Apr 22, 2026	162.14	162.94	158.95	160.64	160.64	-0.76%	767,519
Apr 21, 2026	161.51	165.13	160.56	161.87	161.87	0.37%	1,067,407
Apr 20, 2026	162.67	164.09	160.96	161.28	161.28	-1.01%	1,057,554
Apr 17, 2026	163.68	165.18	160.37	162.92	162.92	0.31%	1,234,120
Apr 16, 2026	162.06	164.61	161.65	162.42	162.42	0.99%	1,167,379
Apr 15, 2026	159.28	163.64	159.27	160.83	160.83	1.40%	1,013,339
Apr 14, 2026	157.83	159.86	156.78	158.61	158.61	0.79%	1,165,860
Apr 13, 2026	151.65	157.83	150.50	157.36	157.36	4.13%	1,179,171
Apr 10, 2026	153.73	154.32	150.10	151.12	151.12	-2.37%	1,222,734
Apr 9, 2026	159.56	160.21	154.25	154.79	154.79	-3.84%	1,671,407
Apr 8, 2026	162.93	163.94	160.12	160.97	160.97	0.67%	1,320,486
Apr 7, 2026	161.73	162.48	159.09	159.90	159.90	-1.59%	1,520,761
Apr 6, 2026	160.58	162.86	159.35	162.48	162.48	0.96%	1,022,292
Apr 2, 2026	161.23	165.34	158.92	160.93	160.93	0.59%	1,830,063
Apr 1, 2026	162.41	162.41	155.54	159.98	159.98	-1.54%	2,477,061
Mar 31, 2026	165.30	165.30	160.92	162.48	162.48	-0.59%	2,114,182
Mar 30, 2026	158.86	164.35	158.33	163.44	163.44	3.82%	2,258,626
Mar 27, 2026	159.43	159.96	156.94	157.42	157.42	-1.51%	1,833,434
Mar 26, 2026	163.05	165.90	159.57	159.83	159.83	-2.16%	1,522,062
Mar 25, 2026	166.87	167.19	160.89	163.36	163.36	-0.77%	1,197,548
Mar 24, 2026	170.13	170.13	159.06	164.63	164.63	-3.63%	2,110,605
Mar 23, 2026	176.14	176.14	169.90	170.84	170.84	-2.02%	2,564,231
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