Broadcom Inc.$420.81NVDA · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $211.30 | $213.06 | $209.05 | $211.94 | +2.56% | 134.92M |
| Aug 3, 2026 | $197.69 | $208.74 | $196.85 | $206.64 | +2.93% | 128.41M |
| Jul 31, 2026 | $198.44 | $202.00 | $194.95 | $200.75 | +2.93% | 139.96M |
| Jul 30, 2026 | $193.45 | $197.25 | $191.52 | $195.04 | +2.65% | 129.01M |
| Jul 29, 2026 | $195.85 | $197.07 | $190.01 | $190.01 | -3.55% | 147.68M |
| Jul 28, 2026 | $195.00 | $198.70 | $192.74 | $197.01 | +0.25% | 134.11M |
| Jul 27, 2026 | $208.20 | $208.75 | $195.44 | $196.51 | -4.99% | 154.35M |
| Jul 24, 2026 | $207.45 | $211.91 | $204.81 | $206.84 | -0.92% | 114.84M |
| Jul 23, 2026 | $209.46 | $210.87 | $205.96 | $208.76 | -1.56% | 110.51M |
| Jul 22, 2026 | $205.81 | $214.39 | $204.95 | $212.06 | +2.30% | 137.65M |
| Jul 21, 2026 | $207.54 | $208.65 | $204.01 | $207.29 | +1.97% | 108.69M |
| Jul 20, 2026 | $205.87 | $207.74 | $202.28 | $203.28 | +0.23% | 88.70M |
| Jul 17, 2026 | $202.64 | $206.65 | $197.97 | $202.81 | -2.21% | 144.28M |
| Jul 16, 2026 | $210.17 | $211.08 | $205.85 | $207.40 | -2.40% | 122.99M |
| Jul 15, 2026 | $211.96 | $213.81 | $206.04 | $212.50 | +0.33% | 124.80M |
| Jul 14, 2026 | $208.20 | $212.55 | $203.80 | $211.80 | +4.06% | 124.38M |
| Jul 13, 2026 | $208.54 | $210.57 | $203.00 | $203.53 | -3.52% | 121.41M |
| Jul 10, 2026 | $202.00 | $211.00 | $201.92 | $210.96 | +4.03% | 148.42M |
| Jul 9, 2026 | $204.46 | $204.59 | $198.96 | $202.78 | -0.66% | 132.04M |
| Jul 8, 2026 | $195.18 | $205.16 | $195.06 | $204.12 | +3.65% | 147.42M |
| Jul 7, 2026 | $192.37 | $198.41 | $191.14 | $196.93 | +0.71% | 124.15M |
| Jul 6, 2026 | $194.42 | $197.55 | $193.99 | $195.55 | +0.37% | 109.00M |
| Jul 2, 2026 | $197.14 | $200.06 | $192.35 | $194.83 | -1.39% | 142.39M |
| Jul 1, 2026 | $196.20 | $199.85 | $193.45 | $197.58 | -1.25% | 146.15M |
| Jun 30, 2026 | $197.24 | $200.63 | $195.11 | $200.09 | +2.63% | 166.48M |
| Jun 29, 2026 | $193.85 | $196.18 | $189.80 | $194.97 | +1.27% | 148.84M |
| Jun 26, 2026 | $193.12 | $195.55 | $191.22 | $192.53 | -1.64% | 179.30M |
| Jun 25, 2026 | $200.08 | $200.80 | $192.13 | $195.74 | -1.64% | 150.21M |
| Jun 24, 2026 | $200.12 | $201.67 | $196.58 | $199.00 | -0.52% | 151.81M |
| Jun 23, 2026 | $202.17 | $203.77 | $200.00 | $200.04 | -4.13% | 153.50M |
| Jun 22, 2026 | $211.44 | $213.99 | $207.72 | $208.65 | -0.97% | 122.04M |
| Jun 18, 2026 | $207.33 | $211.39 | $206.50 | $210.69 | +2.95% | 241.27M |
| Jun 17, 2026 | $208.53 | $209.21 | $203.08 | $204.65 | -1.33% | 128.36M |
| Jun 16, 2026 | $211.18 | $211.49 | $207.29 | $207.41 | -2.37% | 125.69M |
| Jun 15, 2026 | $208.92 | $212.71 | $208.34 | $212.45 | +3.54% | 149.94M |
| Jun 12, 2026 | $204.86 | $207.07 | $203.44 | $205.19 | +0.16% | 112.35M |
| Jun 11, 2026 | $201.49 | $205.66 | $199.54 | $204.87 | +2.22% | 158.64M |
| Jun 10, 2026 | $204.43 | $207.22 | $199.92 | $200.42 | -3.73% | 161.75M |
| Jun 9, 2026 | $210.62 | $211.40 | $199.34 | $208.19 | -0.22% | 180.96M |
| Jun 8, 2026 | $210.18 | $210.47 | $206.00 | $208.64 | +1.73% | 138.37M |
| Jun 5, 2026 | $214.53 | $214.87 | $204.33 | $205.10 | -6.20% | 219.66M |
| Jun 4, 2026 | $213.91 | $221.60 | $210.97 | $218.66 | +1.82% | 169.02M |
| Jun 3, 2026 | $221.72 | $222.82 | $214.51 | $214.75 | -3.62% | 160.91M |
| Jun 2, 2026 | $227.18 | $232.28 | $221.35 | $222.82 | -0.69% | 193.36M |
| Jun 1, 2026 | $215.73 | $224.87 | $215.70 | $224.36 | +6.26% | 212.85M |
| May 29, 2026 | $214.58 | $217.86 | $211.13 | $211.14 | -1.45% | 289.41M |
| May 28, 2026 | $211.28 | $215.52 | $211.22 | $214.25 | +0.78% | 144.00M |
| May 27, 2026 | $214.12 | $214.15 | $208.78 | $212.60 | -1.05% | 167.60M |
| May 26, 2026 | $216.54 | $218.18 | $212.00 | $214.86 | -0.22% | 187.20M |
| May 22, 2026 | $220.90 | $221.01 | $214.80 | $215.33 | -1.90% | 169.28M |
| May 21, 2026 | $222.29 | $227.40 | $217.93 | $219.51 | -1.77% | 203.38M |
| May 20, 2026 | $223.18 | $226.13 | $220.50 | $223.47 | +1.30% | 184.20M |
| May 19, 2026 | $219.62 | $224.48 | $217.91 | $220.61 | -0.77% | 140.95M |
| May 18, 2026 | $229.87 | $230.00 | $218.37 | $222.32 | -1.33% | 146.28M |
| May 15, 2026 | $229.76 | $231.50 | $224.24 | $225.32 | -4.42% | 180.98M |
| May 14, 2026 | $229.85 | $236.54 | $229.30 | $235.74 | +4.39% | 180.78M |
| May 13, 2026 | $224.93 | $227.84 | $221.57 | $225.83 | +2.29% | 150.41M |
| May 12, 2026 | $218.55 | $223.75 | $214.92 | $220.78 | +0.61% | 159.18M |
| May 11, 2026 | $214.04 | $222.30 | $213.89 | $219.44 | +1.97% | 160.69M |
| May 8, 2026 | $213.03 | $217.80 | $212.89 | $215.20 | — | 136.42M |
