Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
390.24
+9.21 (2.42%)
At close: Dec 5, 2025, 4:00 PM EST
393.29
+3.05 (0.78%)
After-hours: Dec 5, 2025, 7:59 PM EST
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 386.17 | 393.53 | 385.15 | 390.24 | 390.24 | 2.42% | 23,245,281 |
| Dec 4, 2025 | 380.68 | 383.89 | 376.53 | 381.03 | 381.03 | 0.11% | 15,787,682 |
| Dec 3, 2025 | 380.00 | 382.30 | 370.65 | 380.61 | 380.61 | -0.25% | 17,732,835 |
| Dec 2, 2025 | 388.31 | 393.50 | 379.79 | 381.57 | 381.57 | -1.17% | 22,106,311 |
| Dec 1, 2025 | 394.85 | 395.42 | 385.10 | 386.08 | 386.08 | -4.19% | 22,807,735 |
| Nov 28, 2025 | 399.35 | 403.00 | 397.16 | 402.96 | 402.96 | 1.36% | 13,241,047 |
| Nov 26, 2025 | 385.55 | 399.87 | 383.26 | 397.57 | 397.57 | 3.26% | 28,086,010 |
| Nov 25, 2025 | 384.93 | 388.13 | 371.75 | 385.03 | 385.03 | 1.87% | 33,082,162 |
| Nov 24, 2025 | 347.73 | 382.00 | 347.66 | 377.96 | 377.96 | 11.10% | 46,623,777 |
| Nov 21, 2025 | 345.16 | 348.60 | 331.80 | 340.20 | 340.20 | -1.91% | 30,244,255 |
| Nov 20, 2025 | 366.00 | 376.08 | 345.18 | 346.82 | 346.82 | -2.14% | 28,866,958 |
| Nov 19, 2025 | 340.71 | 359.69 | 337.80 | 354.42 | 354.42 | 4.09% | 21,851,875 |
| Nov 18, 2025 | 343.20 | 347.97 | 335.51 | 340.50 | 340.50 | -0.63% | 21,726,806 |
| Nov 17, 2025 | 339.82 | 352.20 | 337.52 | 342.65 | 342.65 | 0.06% | 14,799,565 |
| Nov 14, 2025 | 331.47 | 344.74 | 329.06 | 342.46 | 342.46 | 0.73% | 18,500,849 |
| Nov 13, 2025 | 351.58 | 353.55 | 334.16 | 339.98 | 339.98 | -4.29% | 22,616,621 |
| Nov 12, 2025 | 358.04 | 358.87 | 351.68 | 355.22 | 355.22 | 0.93% | 12,190,452 |
| Nov 11, 2025 | 358.97 | 361.89 | 349.67 | 351.96 | 351.96 | -1.79% | 16,446,800 |
| Nov 10, 2025 | 357.90 | 360.00 | 354.61 | 358.39 | 358.39 | 2.56% | 16,408,963 |
| Nov 7, 2025 | 354.19 | 354.50 | 337.27 | 349.43 | 349.43 | -1.73% | 21,903,223 |
| Nov 6, 2025 | 360.11 | 363.50 | 352.71 | 355.59 | 355.59 | -0.94% | 19,896,860 |
| Nov 5, 2025 | 350.89 | 364.87 | 350.09 | 358.98 | 358.98 | 2.00% | 17,087,644 |
| Nov 4, 2025 | 358.52 | 368.95 | 351.00 | 351.94 | 351.94 | -2.93% | 24,047,461 |
| Nov 3, 2025 | 372.00 | 374.85 | 361.98 | 362.55 | 362.55 | -1.92% | 17,198,917 |
| Oct 31, 2025 | 378.27 | 378.82 | 365.10 | 369.63 | 369.63 | -1.82% | 21,598,441 |
| Oct 30, 2025 | 386.40 | 386.40 | 370.06 | 376.47 | 376.47 | -2.46% | 24,295,268 |
| Oct 29, 2025 | 373.19 | 386.48 | 373.19 | 385.98 | 385.98 | 3.49% | 24,975,209 |
| Oct 28, 2025 | 362.62 | 374.06 | 362.53 | 372.97 | 372.97 | 3.02% | 21,056,048 |
| Oct 27, 2025 | 361.54 | 362.75 | 355.08 | 362.05 | 362.05 | 2.24% | 20,065,771 |
| Oct 24, 2025 | 352.51 | 358.30 | 350.88 | 354.13 | 354.13 | 2.86% | 16,143,739 |
| Oct 23, 2025 | 340.40 | 346.57 | 340.40 | 344.29 | 344.29 | 1.17% | 12,859,162 |
| Oct 22, 2025 | 347.30 | 348.01 | 335.51 | 340.30 | 340.30 | -0.69% | 19,268,825 |
| Oct 21, 2025 | 350.00 | 351.10 | 341.31 | 342.66 | 342.66 | -1.88% | 16,092,578 |
| Oct 20, 2025 | 353.80 | 356.59 | 347.84 | 349.24 | 349.24 | -0.03% | 15,640,229 |
| Oct 17, 2025 | 349.61 | 350.97 | 340.78 | 349.33 | 349.33 | -1.36% | 20,937,936 |
| Oct 16, 2025 | 356.80 | 363.24 | 349.49 | 354.15 | 354.15 | 0.80% | 20,317,222 |
| Oct 15, 2025 | 354.47 | 359.40 | 347.50 | 351.33 | 351.33 | 2.09% | 23,918,539 |
| Oct 14, 2025 | 350.13 | 350.67 | 339.65 | 344.13 | 344.13 | -3.52% | 22,078,000 |
| Oct 13, 2025 | 352.77 | 359.38 | 343.52 | 356.70 | 356.70 | 9.88% | 45,984,259 |
| Oct 10, 2025 | 345.39 | 350.60 | 324.05 | 324.63 | 324.63 | -5.91% | 28,941,011 |
| Oct 9, 2025 | 345.75 | 347.31 | 340.40 | 345.02 | 345.02 | -0.14% | 17,643,744 |
| Oct 8, 2025 | 333.82 | 346.54 | 332.62 | 345.50 | 345.50 | 2.70% | 21,478,344 |
| Oct 7, 2025 | 337.03 | 338.11 | 326.58 | 336.41 | 336.41 | 0.27% | 18,086,705 |
| Oct 6, 2025 | 335.92 | 344.13 | 334.56 | 335.49 | 335.49 | -0.85% | 18,465,729 |
| Oct 3, 2025 | 341.50 | 344.40 | 335.74 | 338.37 | 338.37 | 0.06% | 14,749,068 |
| Oct 2, 2025 | 347.61 | 347.61 | 335.25 | 338.18 | 338.18 | 1.44% | 19,917,622 |
| Oct 1, 2025 | 328.15 | 337.95 | 324.50 | 333.39 | 333.39 | 1.05% | 21,122,687 |
| Sep 30, 2025 | 330.12 | 331.05 | 324.61 | 329.91 | 329.91 | 0.61% | 20,109,459 |
| Sep 29, 2025 | 336.00 | 341.05 | 327.55 | 327.90 | 327.90 | -1.98% | 21,336,001 |
| Sep 26, 2025 | 337.43 | 339.08 | 330.58 | 334.53 | 334.53 | -0.47% | 15,464,697 |