Broadcom Inc.
AVGO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $349.63 | $350.25 | $343.91 | $344.72 | -4.77% | 32.66M |
| Sep 11, 2026 | $364.85 | $366.78 | $361.64 | $361.99 | +0.32% | 21.17M |
| Sep 10, 2026 | $360.03 | $365.27 | $357.75 | $360.83 | -0.97% | 23.99M |
| Sep 9, 2026 | $366.23 | $368.01 | $359.25 | $364.38 | -1.13% | 25.92M |
| Sep 8, 2026 | $363.68 | $372.70 | $362.74 | $368.56 | +2.98% | 30.46M |
| Sep 4, 2026 | $359.70 | $360.16 | $353.70 | $357.90 | +0.21% | 32.86M |
| Sep 3, 2026 | $351.74 | $359.40 | $342.33 | $357.16 | -2.74% | 60.24M |
| Sep 2, 2026 | $369.68 | $371.09 | $364.65 | $367.24 | -0.66% | 38.87M |
| Sep 1, 2026 | $364.25 | $371.40 | $362.00 | $369.68 | -0.18% | 19.29M |
| Aug 31, 2026 | $369.52 | $372.75 | $366.30 | $370.34 | +0.42% | 21.95M |
| Aug 28, 2026 | $373.60 | $376.59 | $365.35 | $368.79 | -0.74% | 16.60M |
| Aug 27, 2026 | $361.79 | $371.72 | $360.61 | $371.54 | +4.49% | 21.33M |
| Aug 26, 2026 | $357.12 | $359.47 | $350.06 | $355.59 | -0.32% | 19.20M |
| Aug 25, 2026 | $361.10 | $362.99 | $355.31 | $356.74 | -0.56% | 18.01M |
| Aug 24, 2026 | $364.97 | $366.17 | $358.71 | $358.76 | -2.63% | 18.72M |
| Aug 21, 2026 | $370.69 | $375.13 | $365.05 | $368.45 | +1.21% | 19.04M |
| Aug 20, 2026 | $364.39 | $367.12 | $362.25 | $364.03 | +0.43% | 19.73M |
| Aug 19, 2026 | $372.40 | $373.91 | $357.61 | $362.48 | -4.61% | 35.09M |
| Aug 18, 2026 | $384.32 | $385.78 | $377.01 | $380.00 | -3.17% | 22.88M |
| Aug 17, 2026 | $397.26 | $399.36 | $391.31 | $392.43 | -0.14% | 20.04M |
| Aug 14, 2026 | $411.96 | $412.50 | $388.50 | $392.99 | -5.94% | 29.51M |
| Aug 13, 2026 | $415.81 | $424.92 | $411.41 | $417.82 | +0.43% | 13.18M |
| Aug 12, 2026 | $426.26 | $426.50 | $414.61 | $416.05 | -0.01% | 15.86M |
| Aug 11, 2026 | $426.07 | $426.76 | $413.23 | $416.08 | -1.50% | 12.88M |
| Aug 10, 2026 | $426.99 | $432.73 | $420.16 | $422.40 | -1.25% | 13.85M |
| Aug 7, 2026 | $428.40 | $430.84 | $421.61 | $427.76 | +1.71% | 14.70M |
| Aug 6, 2026 | $420.55 | $428.03 | $410.76 | $420.57 | +0.55% | 13.91M |
| Aug 5, 2026 | $421.70 | $427.00 | $416.89 | $418.28 | +0.03% | 16.88M |
| Aug 4, 2026 | $402.97 | $422.07 | $400.68 | $418.16 | +6.61% | 29.56M |
| Aug 3, 2026 | $384.41 | $392.61 | $374.61 | $392.23 | +0.76% | 17.32M |
| Jul 31, 2026 | $394.83 | $399.92 | $379.71 | $389.28 | +0.37% | 20.39M |
| Jul 30, 2026 | $380.35 | $388.68 | $377.54 | $387.84 | +4.73% | 23.64M |
| Jul 29, 2026 | $380.64 | $386.12 | $369.51 | $370.32 | -2.78% | 21.37M |
| Jul 28, 2026 | $374.36 | $385.80 | $371.52 | $380.91 | -0.60% | 20.33M |
| Jul 27, 2026 | $389.82 | $389.90 | $373.50 | $383.22 | +0.34% | 18.50M |
| Jul 24, 2026 | $387.68 | $389.27 | $378.75 | $381.92 | -2.69% | 15.15M |
| Jul 23, 2026 | $392.19 | $397.61 | $386.82 | $392.47 | -1.09% | 16.35M |
| Jul 22, 2026 | $380.20 | $398.59 | $380.00 | $396.81 | +2.67% | 16.97M |
| Jul 21, 2026 | $390.21 | $390.58 | $379.22 | $386.50 | +2.21% | 17.29M |
| Jul 20, 2026 | $378.76 | $383.59 | $375.96 | $378.16 | +1.98% | 14.42M |
| Jul 17, 2026 | $366.05 | $377.35 | $357.80 | $370.83 | -0.97% | 23.27M |
| Jul 16, 2026 | $384.54 | $386.74 | $371.90 | $374.45 | -5.03% | 23.41M |
| Jul 15, 2026 | $396.09 | $399.00 | $386.74 | $394.28 | +1.33% | 16.32M |
| Jul 14, 2026 | $395.72 | $397.33 | $384.64 | $389.11 | +1.32% | 20.12M |
| Jul 13, 2026 | $393.48 | $395.75 | $383.42 | $384.05 | -3.98% | 21.29M |
| Jul 10, 2026 | $398.50 | $402.44 | $395.70 | $399.97 | -0.28% | 14.60M |
| Jul 9, 2026 | $402.19 | $407.52 | $387.93 | $401.11 | +3.20% | 28.07M |
| Jul 8, 2026 | $377.52 | $395.09 | $376.89 | $388.69 | +4.83% | 31.62M |
| Jul 7, 2026 | $366.56 | $372.96 | $362.01 | $370.78 | -0.83% | 24.12M |
| Jul 6, 2026 | $373.61 | $383.16 | $371.18 | $373.90 | +3.73% | 24.54M |
| Jul 2, 2026 | $365.73 | $374.00 | $356.43 | $360.45 | -2.41% | 26.79M |
| Jul 1, 2026 | $371.87 | $373.75 | $368.03 | $369.34 | -2.23% | 23.71M |
| Jun 30, 2026 | $374.79 | $379.62 | $370.64 | $377.75 | +1.42% | 28.52M |
| Jun 29, 2026 | $373.62 | $376.21 | $360.46 | $372.45 | +2.04% | 24.29M |
| Jun 26, 2026 | $370.45 | $373.69 | $363.83 | $365.02 | -3.67% | 34.84M |
| Jun 25, 2026 | $386.58 | $388.80 | $372.70 | $378.91 | -0.83% | 23.41M |
| Jun 24, 2026 | $386.62 | $388.74 | $376.96 | $382.07 | +0.51% | 29.94M |
| Jun 23, 2026 | $377.87 | $391.02 | $376.66 | $380.15 | -3.06% | 33.12M |
| Jun 22, 2026 | $413.66 | $414.64 | $391.91 | $392.13 | -4.67% | 26.40M |
| Jun 18, 2026 | $409.58 | $412.70 | $405.38 | $411.35 | — | 45.08M |
