Broadcom Inc.
AVGO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $328.37 | $333.56 | $321.87 | $322.23 | -1.18% | 20.33M |
| Oct 30, 2026 | $330.72 | $331.98 | $319.30 | $326.08 | -5.48% | 36.51M |
| Oct 29, 2026 | $342.00 | $346.15 | $338.80 | $345.00 | -1.94% | 17.05M |
| Oct 28, 2026 | $349.22 | $352.40 | $344.35 | $351.81 | +2.77% | 22.72M |
| Oct 27, 2026 | $339.87 | $345.67 | $336.87 | $342.33 | +4.00% | 25.57M |
| Oct 26, 2026 | $324.53 | $332.12 | $323.25 | $329.17 | +2.33% | 18.65M |
| Oct 23, 2026 | $321.50 | $327.70 | $320.23 | $321.68 | -0.48% | 15.92M |
| Oct 22, 2026 | $326.53 | $330.82 | $321.02 | $323.24 | -4.31% | 28.14M |
| Oct 21, 2026 | $338.03 | $339.24 | $332.29 | $337.80 | +1.03% | 17.12M |
| Oct 20, 2026 | $334.00 | $341.10 | $330.80 | $334.37 | -0.07% | 15.95M |
| Oct 19, 2026 | $338.75 | $340.20 | $333.82 | $334.59 | +1.78% | 17.46M |
| Oct 16, 2026 | $338.48 | $339.59 | $328.58 | $328.75 | -4.52% | 29.84M |
| Oct 15, 2026 | $338.34 | $344.70 | $334.61 | $344.33 | -0.55% | 28.46M |
| Oct 14, 2026 | $352.19 | $354.25 | $342.82 | $346.25 | -3.10% | 23.13M |
| Oct 13, 2026 | $349.60 | $359.25 | $348.11 | $357.31 | +0.73% | 17.27M |
| Oct 12, 2026 | $359.43 | $360.69 | $354.22 | $354.73 | -1.88% | 16.34M |
| Oct 9, 2026 | $365.59 | $366.63 | $361.10 | $361.54 | +0.39% | 16.84M |
| Oct 8, 2026 | $370.62 | $373.35 | $357.41 | $360.14 | -4.35% | 27.15M |
| Oct 7, 2026 | $372.60 | $376.97 | $369.12 | $376.51 | +0.19% | 18.05M |
| Oct 6, 2026 | $367.03 | $380.84 | $364.01 | $375.81 | +3.67% | 30.83M |
| Oct 5, 2026 | $357.79 | $363.87 | $356.14 | $362.51 | +2.08% | 21.48M |
| Oct 2, 2026 | $349.86 | $357.35 | $347.42 | $355.14 | +3.35% | 24.64M |
| Oct 1, 2026 | $352.15 | $354.45 | $343.29 | $343.64 | -2.15% | 24.57M |
| Sep 30, 2026 | $356.90 | $357.90 | $350.69 | $351.19 | -1.10% | 19.76M |
| Sep 29, 2026 | $357.00 | $361.86 | $354.00 | $355.10 | +1.58% | 19.19M |
| Sep 28, 2026 | $352.87 | $355.86 | $347.32 | $349.57 | -0.92% | 21.53M |
| Sep 25, 2026 | $352.62 | $354.43 | $349.43 | $352.81 | +0.70% | 16.26M |
| Sep 24, 2026 | $349.21 | $351.44 | $346.89 | $350.36 | -1.30% | 20.93M |
| Sep 23, 2026 | $362.20 | $362.90 | $354.01 | $354.99 | -2.62% | 23.39M |
| Sep 22, 2026 | $363.23 | $366.55 | $359.29 | $364.54 | +0.52% | 20.57M |
| Sep 21, 2026 | $358.66 | $363.97 | $353.50 | $362.66 | +1.41% | 26.50M |
| Sep 18, 2026 | $352.08 | $363.28 | $351.33 | $357.61 | +2.97% | 44.03M |
| Sep 17, 2026 | $346.62 | $350.94 | $345.31 | $347.30 | +2.29% | 24.39M |
| Sep 16, 2026 | $342.37 | $344.15 | $335.81 | $339.51 | +0.07% | 23.15M |
| Sep 15, 2026 | $346.04 | $347.26 | $337.90 | $339.27 | -1.58% | 24.78M |
| 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 | — | 13.85M |
