Broadridge Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	148.95	149.97	145.17	146.44	146.44	-2.40%	1,174,197
Jun 9, 2026	150.15	151.15	146.58	150.04	150.04	0.71%	827,121
Jun 8, 2026	150.28	150.28	148.17	148.98	148.98	-1.56%	958,175
Jun 5, 2026	155.50	156.06	151.25	151.34	151.34	-1.79%	1,308,207
Jun 4, 2026	156.04	158.98	153.49	154.10	154.10	0.99%	1,802,506
Jun 3, 2026	153.06	153.79	150.63	152.59	152.59	-1.45%	1,529,566
Jun 2, 2026	157.16	157.37	152.03	154.83	154.83	-3.21%	1,537,008
Jun 1, 2026	155.05	160.00	155.05	159.96	159.96	4.06%	1,317,240
May 29, 2026	150.79	154.19	150.21	153.72	153.72	2.67%	2,298,426
May 28, 2026	146.88	150.71	146.11	149.72	149.72	1.78%	1,302,704
May 27, 2026	147.12	148.63	146.01	147.10	147.10	0.10%	1,525,827
May 26, 2026	148.66	149.01	146.81	146.95	146.95	-2.35%	2,182,484
May 22, 2026	150.49	153.42	149.97	150.49	150.49	0.31%	878,762
May 21, 2026	147.62	150.39	146.01	150.02	150.02	0.55%	1,075,637
May 20, 2026	148.46	150.06	145.58	149.20	149.20	-0.15%	1,286,493
May 19, 2026	152.63	153.16	148.22	149.43	149.43	-0.79%	1,524,017
May 18, 2026	144.90	150.96	144.65	150.62	150.62	3.43%	1,699,039
May 15, 2026	145.72	147.82	144.53	145.62	145.62	1.57%	2,483,608
May 14, 2026	144.36	147.09	143.08	143.37	143.37	-0.39%	1,545,769
May 13, 2026	147.34	147.96	139.79	143.93	143.93	-3.75%	2,264,873
May 12, 2026	150.08	151.84	148.07	149.53	149.53	0.27%	2,560,599
May 11, 2026	148.28	150.52	146.63	149.13	149.13	-0.25%	1,803,452
May 8, 2026	152.45	152.62	148.36	149.50	149.50	-2.22%	1,650,453
May 7, 2026	152.92	156.16	151.00	152.89	152.89	0.04%	1,760,619
May 6, 2026	151.70	154.38	151.08	152.83	152.83	0.45%	856,561
May 5, 2026	153.38	153.38	149.72	152.14	152.14	-1.11%	902,247
May 4, 2026	154.47	155.42	149.87	153.85	153.85	-0.90%	1,809,328
May 1, 2026	157.74	159.22	151.91	155.25	155.25	0.82%	1,195,022
Apr 30, 2026	156.06	157.46	149.05	153.98	153.98	-4.21%	2,700,146
Apr 29, 2026	160.00	161.32	158.52	160.75	160.75	1.21%	1,004,914
Apr 28, 2026	159.06	160.53	157.19	158.83	158.83	1.58%	793,312
Apr 27, 2026	155.27	159.17	155.10	156.36	156.36	0.83%	933,904
Apr 24, 2026	154.21	156.38	153.07	155.07	155.07	-0.56%	998,437
Apr 23, 2026	158.23	158.64	153.06	155.95	155.95	-2.92%	1,181,106
Apr 22, 2026	162.14	162.94	158.95	160.64	160.64	-0.76%	795,676
Apr 21, 2026	161.51	165.13	160.56	161.87	161.87	0.37%	1,067,543
Apr 20, 2026	162.67	164.09	160.96	161.28	161.28	-1.01%	1,057,584
Apr 17, 2026	163.68	165.18	160.37	162.92	162.92	0.31%	1,234,949
Apr 16, 2026	162.06	164.61	161.65	162.42	162.42	0.99%	1,168,428
Apr 15, 2026	159.28	163.64	159.27	160.83	160.83	1.40%	1,044,284
Apr 14, 2026	157.83	159.86	156.78	158.61	158.61	0.79%	1,166,592
Apr 13, 2026	151.65	157.83	150.50	157.36	157.36	4.13%	1,179,436
Apr 10, 2026	153.73	154.32	150.10	151.12	151.12	-2.37%	1,223,104
Apr 9, 2026	159.56	160.21	154.25	154.79	154.79	-3.84%	1,672,813
Apr 8, 2026	162.93	163.94	160.12	160.97	160.97	0.67%	1,346,880
Apr 7, 2026	161.73	162.48	159.09	159.90	159.90	-1.59%	1,548,966
Apr 6, 2026	160.58	162.86	159.35	162.48	162.48	0.96%	1,023,751
Apr 2, 2026	161.23	165.34	158.92	160.93	160.93	0.59%	1,931,403
Apr 1, 2026	162.41	162.41	155.54	159.98	159.98	-1.54%	2,504,030
Mar 31, 2026	165.30	165.30	160.92	162.48	162.48	-0.59%	2,149,837