Broadcom Inc. AVGO
NASDAQ · United States · Electronic Technology
$351.19-3.91 (-1.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $351.19 | -1.10% | $356.90 | $357.90 | $350.69 | 19.69M |
| 2026-09-29 | $355.10 | +1.58% | $357.00 | $361.86 | $354.00 | 19.19M |
| 2026-09-28 | $349.57 | -0.92% | $352.87 | $355.86 | $347.32 | 21.53M |
| 2026-09-25 | $352.81 | +0.70% | $352.62 | $354.43 | $349.43 | 16.26M |
| 2026-09-24 | $350.36 | -1.30% | $349.21 | $351.44 | $346.89 | 20.93M |
| 2026-09-23 | $354.99 | -2.62% | $362.20 | $362.90 | $354.01 | 23.39M |
| 2026-09-22 | $364.54 | +0.52% | $363.23 | $366.55 | $359.29 | 20.57M |
| 2026-09-21 | $362.66 | +1.41% | $358.66 | $363.97 | $353.50 | 26.50M |
| 2026-09-18 | $357.61 | +2.97% | $352.08 | $363.28 | $351.33 | 44.03M |
| 2026-09-17 | $347.30 | +2.29% | $346.62 | $350.94 | $345.31 | 24.39M |
| 2026-09-16 | $339.51 | +0.07% | $342.37 | $344.15 | $335.81 | 23.15M |
| 2026-09-15 | $339.27 | -1.58% | $346.04 | $347.26 | $337.90 | 24.78M |
| 2026-09-14 | $344.72 | -4.77% | $349.63 | $350.25 | $343.91 | 32.66M |
| 2026-09-11 | $361.99 | +0.32% | $364.85 | $366.78 | $361.64 | 21.17M |
| 2026-09-10 | $360.83 | -0.97% | $360.03 | $365.27 | $357.75 | 23.99M |
| 2026-09-09 | $364.38 | -1.13% | $366.23 | $368.01 | $359.25 | 25.92M |
| 2026-09-08 | $368.56 | +2.98% | $363.68 | $372.70 | $362.74 | 30.46M |
| 2026-09-04 | $357.90 | +0.21% | $359.70 | $360.16 | $353.70 | 32.86M |
| 2026-09-03 | $357.16 | -2.74% | $351.74 | $359.40 | $342.33 | 60.24M |
| 2026-09-02 | $367.24 | -0.66% | $369.68 | $371.09 | $364.65 | 38.87M |
| 2026-09-01 | $369.68 | -0.18% | $364.25 | $371.40 | $362.00 | 19.29M |
| 2026-08-31 | $370.34 | +0.42% | $369.52 | $372.75 | $366.30 | 21.95M |
| 2026-08-28 | $368.79 | -0.74% | $373.60 | $376.59 | $365.35 | 16.60M |
| 2026-08-27 | $371.54 | +4.49% | $361.79 | $371.72 | $360.61 | 21.33M |
| 2026-08-26 | $355.59 | -0.32% | $357.12 | $359.47 | $350.06 | 19.20M |
| 2026-08-25 | $356.74 | -0.56% | $361.10 | $362.99 | $355.31 | 18.01M |
| 2026-08-24 | $358.76 | -2.63% | $364.97 | $366.17 | $358.71 | 18.72M |
| 2026-08-21 | $368.45 | +1.21% | $370.69 | $375.13 | $365.05 | 19.04M |
| 2026-08-20 | $364.03 | +0.43% | $364.39 | $367.12 | $362.25 | 19.73M |
| 2026-08-19 | $362.48 | -4.61% | $372.40 | $373.91 | $357.61 | 35.09M |
| 2026-08-18 | $380.00 | -3.17% | $384.32 | $385.78 | $377.01 | 22.88M |
| 2026-08-17 | $392.43 | -0.14% | $397.26 | $399.36 | $391.31 | 20.04M |
| 2026-08-14 | $392.99 | -5.94% | $411.96 | $412.50 | $388.50 | 29.51M |
| 2026-08-13 | $417.82 | +0.43% | $415.81 | $424.92 | $411.41 | 13.18M |
| 2026-08-12 | $416.05 | -0.01% | $426.26 | $426.50 | $414.61 | 15.86M |
| 2026-08-11 | $416.08 | -1.50% | $426.07 | $426.76 | $413.23 | 12.88M |
| 2026-08-10 | $422.40 | -1.25% | $426.99 | $432.73 | $420.16 | 13.85M |
| 2026-08-07 | $427.76 | +1.71% | $428.40 | $430.84 | $421.61 | 14.70M |
| 2026-08-06 | $420.57 | +0.55% | $420.55 | $428.03 | $410.76 | 13.91M |
| 2026-08-05 | $418.28 | +0.03% | $421.70 | $427.00 | $416.89 | 16.88M |
| 2026-08-04 | $418.16 | +6.61% | $402.97 | $422.07 | $400.68 | 29.56M |
| 2026-08-03 | $392.23 | +0.76% | $384.41 | $392.61 | $374.61 | 17.32M |
| 2026-07-31 | $389.28 | +0.37% | $394.83 | $399.92 | $379.71 | 20.39M |
| 2026-07-30 | $387.84 | +4.73% | $380.35 | $388.68 | $377.54 | 23.64M |
| 2026-07-29 | $370.32 | -2.78% | $380.64 | $386.12 | $369.51 | 21.37M |
| 2026-07-28 | $380.91 | -0.60% | $374.36 | $385.80 | $371.52 | 20.33M |
| 2026-07-27 | $383.22 | +0.34% | $389.82 | $389.90 | $373.50 | 18.50M |
| 2026-07-24 | $381.92 | -2.69% | $387.68 | $389.27 | $378.75 | 15.15M |
| 2026-07-23 | $392.47 | -1.09% | $392.19 | $397.61 | $386.82 | 16.35M |
| 2026-07-22 | $396.81 | +2.67% | $380.20 | $398.59 | $380.00 | 16.97M |
| 2026-07-21 | $386.50 | +2.21% | $390.21 | $390.58 | $379.22 | 17.29M |
| 2026-07-20 | $378.16 | +1.98% | $378.76 | $383.59 | $375.96 | 14.42M |
| 2026-07-17 | $370.83 | -0.97% | $366.05 | $377.35 | $357.80 | 23.27M |
| 2026-07-16 | $374.45 | -5.03% | $384.54 | $386.74 | $371.90 | 23.41M |
| 2026-07-15 | $394.28 | +1.33% | $396.09 | $399.00 | $386.74 | 16.32M |
| 2026-07-14 | $389.11 | +1.32% | $395.72 | $397.33 | $384.64 | 20.12M |
| 2026-07-13 | $384.05 | -3.98% | $393.48 | $395.75 | $383.42 | 21.29M |
| 2026-07-10 | $399.97 | -0.28% | $398.50 | $402.44 | $395.70 | 14.60M |
| 2026-07-09 | $401.11 | +3.20% | $402.19 | $407.52 | $387.93 | 28.07M |
| 2026-07-08 | $388.69 | +4.83% | $377.52 | $395.09 | $376.89 | 31.62M |
| 2026-07-07 | $370.78 | -0.83% | $366.56 | $372.96 | $362.01 | 24.12M |
| 2026-07-06 | $373.90 | +3.73% | $373.61 | $383.16 | $371.18 | 24.54M |
| 2026-07-02 | $360.45 | -2.41% | $365.73 | $374.00 | $356.43 | 26.75M |
| 2026-07-01 | $369.34 | -2.23% | $371.87 | $373.75 | $368.03 | 23.71M |
| 2026-06-30 | $377.75 | +1.42% | $374.79 | $379.62 | $370.64 | 28.52M |
| 2026-06-29 | $372.45 | +2.04% | $373.62 | $376.21 | $360.46 | 24.29M |
| 2026-06-26 | $365.02 | -3.67% | $370.45 | $373.69 | $363.83 | 34.84M |
| 2026-06-25 | $378.91 | -0.83% | $386.58 | $388.80 | $372.70 | 23.35M |
| 2026-06-24 | $382.07 | +0.51% | $386.62 | $388.74 | $376.96 | 29.94M |
| 2026-06-23 | $380.15 | -3.06% | $377.87 | $391.02 | $376.66 | 33.12M |
| 2026-06-22 | $392.13 | -4.67% | $413.66 | $414.64 | $391.91 | 26.40M |
| 2026-06-18 | $411.35 | +4.70% | $409.58 | $412.70 | $405.38 | 45.08M |
| 2026-06-17 | $392.90 | +4.30% | $388.71 | $400.65 | $382.65 | 40.01M |
| 2026-06-16 | $376.71 | -4.37% | $390.21 | $391.79 | $376.46 | 31.57M |
| 2026-06-15 | $393.94 | +3.11% | $395.51 | $396.20 | $388.60 | 32.39M |
| 2026-06-12 | $382.07 | -0.91% | $383.72 | $384.98 | $377.00 | 27.60M |
| 2026-06-11 | $385.57 | +3.62% | $372.82 | $389.50 | $370.55 | 35.19M |
| 2026-06-10 | $372.10 | -5.12% | $381.50 | $385.81 | $371.17 | 38.19M |
| 2026-06-09 | $392.16 | -1.12% | $401.61 | $407.87 | $370.33 | 37.03M |
| 2026-06-08 | $396.60 | +2.82% | $402.62 | $402.84 | $391.35 | 37.10M |
| 2026-06-05 | $385.73 | -7.92% | $407.61 | $410.50 | $385.59 | 51.15M |
| 2026-06-04 | $418.91 | -12.59% | $408.99 | $426.48 | $403.01 | 80.98M |
| 2026-06-03 | $479.23 | -0.49% | $494.78 | $495.00 | $472.64 | 50.13M |
| 2026-06-02 | $481.57 | +4.70% | $488.79 | $488.82 | $470.46 | 38.31M |
| 2026-06-01 | $459.97 | +2.95% | $450.09 | $466.05 | $442.22 | 30.59M |
| 2026-05-29 | $446.77 | +4.73% | $432.95 | $448.90 | $431.47 | 41.80M |
| 2026-05-28 | $426.58 | +1.12% | $421.14 | $429.68 | $414.01 | 17.86M |
| 2026-05-27 | $421.86 | -0.04% | $425.07 | $432.80 | $416.49 | 17.60M |
| 2026-05-26 | $422.01 | +1.90% | $418.50 | $435.31 | $417.00 | 22.56M |
| 2026-05-22 | $414.14 | -0.10% | $417.49 | $419.99 | $410.21 | 14.09M |