Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
269.35
-0.82 (-0.30%)
At close: Jun 27, 2025, 4:00 PM
271.00
+1.65 (0.61%)
After-hours: Jun 27, 2025, 6:28 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 270.30 | 271.85 | 266.88 | 269.35 | 269.35 | -0.30% | 26,848,751 |
| Jun 26, 2025 | 265.08 | 271.67 | 264.13 | 270.17 | 270.17 | 2.09% | 23,569,585 |
| Jun 25, 2025 | 266.00 | 269.87 | 263.43 | 264.65 | 264.65 | 0.33% | 18,894,163 |
| Jun 24, 2025 | 258.77 | 265.87 | 258.77 | 263.77 | 263.77 | 3.94% | 32,764,864 |
| Jun 23, 2025 | 249.11 | 254.21 | 246.46 | 253.77 | 253.77 | 1.51% | 19,747,034 |
| Jun 20, 2025 | 253.21 | 253.52 | 244.17 | 249.99 | 249.99 | -0.51% | 42,134,900 |
| Jun 18, 2025 | 250.89 | 255.64 | 249.41 | 251.26 | 250.67 | 0.76% | 30,435,494 |
| Jun 17, 2025 | 250.95 | 253.96 | 247.92 | 249.37 | 248.78 | -1.08% | 22,014,312 |
| Jun 16, 2025 | 250.35 | 255.19 | 249.57 | 252.10 | 251.51 | 1.37% | 20,363,010 |
| Jun 13, 2025 | 250.66 | 254.00 | 248.35 | 248.70 | 248.11 | -2.88% | 19,028,440 |
| Jun 12, 2025 | 250.19 | 257.89 | 249.50 | 256.07 | 255.47 | 1.25% | 20,410,901 |
| Jun 11, 2025 | 246.36 | 254.77 | 243.80 | 252.91 | 252.32 | 3.38% | 24,598,987 |
| Jun 10, 2025 | 244.22 | 246.28 | 241.40 | 244.63 | 244.05 | 0.14% | 25,491,286 |
| Jun 9, 2025 | 245.05 | 248.17 | 241.11 | 244.28 | 243.71 | -1.07% | 25,334,081 |
| Jun 6, 2025 | 251.14 | 255.32 | 246.14 | 246.93 | 246.35 | -5.00% | 41,146,653 |
| Jun 5, 2025 | 262.95 | 264.89 | 259.06 | 259.93 | 259.32 | -0.44% | 42,334,079 |
| Jun 4, 2025 | 258.06 | 265.43 | 257.59 | 261.08 | 260.47 | 1.65% | 31,536,047 |
| Jun 3, 2025 | 250.08 | 257.88 | 249.40 | 256.85 | 256.25 | 3.27% | 30,380,248 |
| Jun 2, 2025 | 243.25 | 250.00 | 243.19 | 248.71 | 248.12 | 2.74% | 19,197,009 |
| May 30, 2025 | 241.22 | 243.17 | 234.90 | 242.07 | 241.50 | 0.04% | 27,088,559 |
| May 29, 2025 | 245.91 | 246.07 | 237.40 | 241.97 | 241.40 | 1.06% | 20,768,031 |
| May 28, 2025 | 237.15 | 240.99 | 234.43 | 239.43 | 238.87 | 1.60% | 20,443,004 |
| May 27, 2025 | 232.87 | 236.48 | 231.13 | 235.65 | 235.10 | 3.03% | 17,941,668 |
| May 23, 2025 | 226.94 | 230.65 | 226.18 | 228.72 | 228.18 | -0.79% | 15,385,632 |
| May 22, 2025 | 228.34 | 233.69 | 227.43 | 230.53 | 229.99 | 0.35% | 14,340,230 |
| May 21, 2025 | 228.39 | 236.50 | 227.83 | 229.73 | 229.19 | -0.84% | 17,642,941 |
| May 20, 2025 | 226.49 | 231.77 | 226.34 | 231.68 | 231.14 | 0.46% | 11,787,156 |
| May 19, 2025 | 221.85 | 231.25 | 221.60 | 230.63 | 230.09 | 0.88% | 15,355,450 |
| May 16, 2025 | 232.32 | 232.64 | 226.39 | 228.61 | 228.07 | -1.73% | 23,094,606 |
| May 15, 2025 | 230.16 | 234.46 | 228.07 | 232.64 | 232.09 | 0.22% | 18,803,678 |
| May 14, 2025 | 230.23 | 233.50 | 228.35 | 232.12 | 231.57 | -0.13% | 19,751,445 |
| May 13, 2025 | 222.00 | 235.28 | 222.00 | 232.42 | 231.87 | 4.89% | 28,790,536 |
| May 12, 2025 | 219.49 | 221.80 | 215.88 | 221.58 | 221.06 | 6.43% | 25,437,672 |
| May 9, 2025 | 209.33 | 209.96 | 206.52 | 208.20 | 207.71 | 0.21% | 13,289,174 |
| May 8, 2025 | 208.00 | 211.16 | 203.69 | 207.77 | 207.28 | 1.45% | 18,460,929 |
| May 7, 2025 | 199.29 | 206.23 | 198.43 | 204.81 | 204.33 | 2.36% | 20,277,825 |
| May 6, 2025 | 196.44 | 201.91 | 195.94 | 200.09 | 199.62 | -0.31% | 16,348,806 |
| May 5, 2025 | 200.25 | 203.24 | 200.00 | 200.72 | 200.25 | -1.43% | 14,025,425 |
| May 2, 2025 | 203.90 | 205.68 | 201.08 | 203.64 | 203.16 | 3.20% | 17,766,751 |
| May 1, 2025 | 198.14 | 201.40 | 196.24 | 197.33 | 196.87 | 2.53% | 24,939,695 |
| Apr 30, 2025 | 185.90 | 193.20 | 184.02 | 192.47 | 192.02 | 0.68% | 22,768,862 |
| Apr 29, 2025 | 191.72 | 193.25 | 190.10 | 191.17 | 190.72 | -0.68% | 14,630,015 |
| Apr 28, 2025 | 190.53 | 193.10 | 187.68 | 192.47 | 192.02 | 0.08% | 16,385,846 |
| Apr 25, 2025 | 186.92 | 193.37 | 186.89 | 192.31 | 191.86 | 2.21% | 21,242,342 |
| Apr 24, 2025 | 179.69 | 188.57 | 178.30 | 188.15 | 187.71 | 6.35% | 27,576,900 |
| Apr 23, 2025 | 177.78 | 180.45 | 175.82 | 176.91 | 176.49 | 4.32% | 24,380,470 |
| Apr 22, 2025 | 167.43 | 170.52 | 165.22 | 169.58 | 169.18 | 2.03% | 18,504,860 |
| Apr 21, 2025 | 166.99 | 168.00 | 161.61 | 166.21 | 165.82 | -2.80% | 23,469,794 |
| Apr 17, 2025 | 176.25 | 176.25 | 169.92 | 170.99 | 170.59 | -2.07% | 22,501,785 |
| Apr 16, 2025 | 170.43 | 176.08 | 166.92 | 174.61 | 174.20 | -2.43% | 34,638,639 |