Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
334.53
-1.57 (-0.47%)
At close: Sep 26, 2025, 4:00 PM EDT
334.78
+0.25 (0.07%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 337.43 | 339.08 | 330.58 | 334.53 | 334.53 | -0.47% | 15,440,737 |
| Sep 25, 2025 | 332.99 | 338.06 | 327.30 | 336.10 | 336.10 | -0.95% | 21,678,187 |
| Sep 24, 2025 | 339.76 | 340.08 | 333.81 | 339.31 | 339.31 | 0.11% | 19,677,304 |
| Sep 23, 2025 | 340.24 | 345.22 | 337.02 | 338.94 | 338.94 | 0.04% | 21,944,079 |
| Sep 22, 2025 | 342.43 | 346.67 | 337.94 | 338.79 | 338.79 | -1.78% | 28,660,030 |
| Sep 19, 2025 | 344.65 | 346.27 | 336.43 | 344.94 | 344.34 | -0.12% | 41,240,071 |
| Sep 18, 2025 | 350.00 | 350.70 | 343.79 | 345.35 | 344.75 | -0.24% | 24,663,891 |
| Sep 17, 2025 | 358.85 | 359.93 | 341.50 | 346.17 | 345.57 | -3.84% | 45,197,133 |
| Sep 16, 2025 | 365.43 | 365.69 | 356.99 | 360.00 | 359.37 | -1.12% | 21,306,508 |
| Sep 15, 2025 | 359.87 | 365.50 | 356.34 | 364.09 | 363.46 | 1.17% | 21,792,185 |
| Sep 12, 2025 | 362.91 | 364.39 | 357.16 | 359.87 | 359.24 | 0.07% | 31,949,795 |
| Sep 11, 2025 | 371.18 | 374.23 | 358.76 | 359.63 | 359.01 | -2.69% | 29,430,947 |
| Sep 10, 2025 | 351.52 | 372.97 | 350.55 | 369.57 | 368.93 | 9.77% | 51,086,826 |
| Sep 9, 2025 | 349.55 | 350.98 | 335.83 | 336.67 | 336.09 | -2.60% | 26,972,315 |
| Sep 8, 2025 | 342.75 | 354.17 | 341.25 | 345.65 | 345.05 | 3.21% | 43,535,639 |
| Sep 5, 2025 | 355.78 | 356.34 | 331.42 | 334.89 | 334.31 | 9.41% | 78,401,554 |
| Sep 4, 2025 | 305.06 | 308.78 | 302.25 | 306.10 | 305.57 | 1.23% | 31,220,803 |
| Sep 3, 2025 | 302.29 | 304.45 | 296.40 | 302.39 | 301.86 | 1.39% | 18,429,791 |
| Sep 2, 2025 | 289.34 | 298.71 | 287.17 | 298.24 | 297.72 | 0.29% | 19,693,016 |
| Aug 29, 2025 | 307.01 | 307.01 | 293.66 | 297.39 | 296.87 | -3.65% | 21,610,682 |
| Aug 28, 2025 | 302.93 | 311.00 | 302.33 | 308.65 | 308.11 | 2.80% | 18,907,053 |
| Aug 27, 2025 | 297.53 | 301.18 | 293.78 | 300.25 | 299.73 | 0.75% | 13,830,302 |
| Aug 26, 2025 | 294.35 | 300.25 | 293.99 | 298.01 | 297.49 | 1.28% | 25,689,111 |
| Aug 25, 2025 | 292.81 | 298.40 | 291.71 | 294.23 | 293.72 | 0.08% | 15,124,746 |
| Aug 22, 2025 | 291.75 | 300.09 | 289.01 | 294.00 | 293.49 | 1.52% | 16,301,330 |
| Aug 21, 2025 | 290.06 | 292.39 | 286.17 | 289.60 | 289.10 | -0.54% | 14,946,309 |
| Aug 20, 2025 | 295.46 | 295.49 | 281.87 | 291.17 | 290.66 | -1.27% | 23,600,512 |
| Aug 19, 2025 | 302.42 | 302.90 | 292.39 | 294.91 | 294.40 | -3.55% | 20,149,581 |
| Aug 18, 2025 | 302.70 | 306.17 | 299.00 | 305.76 | 305.23 | -0.19% | 14,724,667 |
| Aug 15, 2025 | 311.03 | 311.50 | 299.76 | 306.34 | 305.81 | -1.57% | 22,806,938 |
| Aug 14, 2025 | 307.01 | 314.17 | 307.00 | 311.23 | 310.69 | 0.69% | 15,717,631 |
| Aug 13, 2025 | 316.75 | 317.35 | 304.75 | 309.09 | 308.55 | -1.20% | 17,371,167 |
| Aug 12, 2025 | 306.63 | 313.44 | 304.67 | 312.83 | 312.29 | 2.94% | 17,624,009 |
| Aug 11, 2025 | 305.05 | 308.31 | 301.29 | 303.90 | 303.37 | -0.35% | 12,396,384 |
| Aug 8, 2025 | 304.05 | 307.87 | 302.55 | 304.97 | 304.44 | 0.40% | 12,458,746 |
| Aug 7, 2025 | 306.17 | 310.34 | 299.88 | 303.76 | 303.23 | 0.69% | 16,319,444 |
| Aug 6, 2025 | 292.90 | 302.81 | 291.90 | 301.67 | 301.15 | 2.98% | 17,392,100 |
| Aug 5, 2025 | 297.81 | 301.20 | 291.45 | 292.93 | 292.42 | -1.61% | 18,477,469 |
| Aug 4, 2025 | 292.20 | 298.48 | 291.40 | 297.72 | 297.20 | 3.15% | 17,164,629 |
| Aug 1, 2025 | 286.54 | 292.64 | 281.61 | 288.64 | 288.14 | -1.72% | 21,428,128 |
| Jul 31, 2025 | 302.80 | 306.95 | 290.23 | 293.70 | 293.19 | -2.95% | 25,488,478 |
| Jul 30, 2025 | 297.15 | 303.26 | 295.80 | 302.62 | 302.09 | 1.75% | 16,738,929 |
| Jul 29, 2025 | 297.50 | 302.19 | 294.87 | 297.42 | 296.90 | 1.06% | 19,210,780 |
| Jul 28, 2025 | 292.46 | 295.45 | 290.59 | 294.30 | 293.79 | 1.42% | 13,683,375 |
| Jul 25, 2025 | 288.07 | 292.59 | 287.27 | 290.18 | 289.68 | 0.51% | 12,476,248 |
| Jul 24, 2025 | 289.79 | 291.20 | 283.50 | 288.71 | 288.21 | 1.77% | 16,413,778 |
| Jul 23, 2025 | 276.78 | 284.00 | 273.00 | 283.69 | 283.20 | 1.83% | 20,556,237 |
| Jul 22, 2025 | 287.66 | 288.00 | 276.43 | 278.59 | 278.11 | -3.34% | 16,564,831 |
| Jul 21, 2025 | 283.96 | 290.54 | 283.63 | 288.21 | 287.71 | 1.72% | 17,726,804 |
| Jul 18, 2025 | 287.11 | 287.53 | 281.00 | 283.34 | 282.85 | -1.09% | 15,012,409 |