Broadcom Inc. - Common Stock (AVGO)
344.97
+12.49 (3.76%)
NASDAQ · Last Trade: Jan 11th, 3:27 AM EST
Historical Prices For Broadcom Inc. - Common Stock (AVGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 337.92 | 347.39 | 333.50 | 344.97 | 22,505,198 | 344.97 |
| 1/08/2026 | 342.78 | 343.68 | 330.50 | 332.48 | 24,344,487 | 332.48 |
| 1/07/2026 | 341.70 | 349.70 | 335.88 | 343.50 | 20,226,535 | 343.50 |
| 1/06/2026 | 343.60 | 349.05 | 338.00 | 343.77 | 27,095,987 | 343.77 |
| 1/05/2026 | 354.74 | 355.03 | 336.50 | 343.42 | 31,300,831 | 343.42 |
| 1/02/2026 | 352.77 | 360.66 | 345.56 | 347.62 | 25,398,981 | 347.62 |
| 12/31/2025 | 349.73 | 349.88 | 345.42 | 346.10 | 15,346,302 | 346.10 |
| 12/30/2025 | 349.97 | 352.68 | 349.30 | 349.85 | 16,612,420 | 349.85 |
| 12/29/2025 | 348.72 | 350.33 | 344.69 | 349.39 | 21,922,198 | 349.39 |
| 12/26/2025 | 351.06 | 353.25 | 347.75 | 352.13 | 15,029,138 | 352.13 |
| 12/24/2025 | 350.68 | 352.86 | 347.14 | 350.22 | 11,424,456 | 350.22 |
| 12/23/2025 | 340.81 | 350.11 | 338.54 | 349.32 | 28,163,056 | 349.32 |
| 12/22/2025 | 346.03 | 346.24 | 337.22 | 341.45 | 28,690,426 | 341.45 |
| 12/19/2025 | 333.33 | 343.45 | 332.58 | 340.36 | 159,115,944 | 339.71 |
| 12/18/2025 | 336.00 | 336.02 | 323.63 | 329.88 | 54,429,953 | 329.25 |
| 12/17/2025 | 346.61 | 346.61 | 321.42 | 326.02 | 73,176,552 | 325.40 |
| 12/16/2025 | 336.02 | 347.50 | 335.06 | 341.30 | 57,980,172 | 340.65 |
| 12/15/2025 | 361.89 | 362.00 | 337.51 | 339.81 | 65,649,893 | 339.16 |
| 12/12/2025 | 379.96 | 382.00 | 355.15 | 359.93 | 95,778,789 | 359.24 |
| 12/11/2025 | 404.83 | 409.30 | 394.19 | 406.37 | 45,423,392 | 405.59 |
| 12/10/2025 | 402.20 | 414.61 | 399.56 | 412.97 | 31,512,316 | 412.18 |
| 12/09/2025 | 398.74 | 406.93 | 395.51 | 406.29 | 24,808,870 | 405.51 |
| 12/08/2025 | 402.48 | 407.29 | 397.40 | 401.10 | 30,317,469 | 400.33 |
| 12/05/2025 | 386.17 | 393.53 | 385.14 | 390.24 | 24,780,144 | 389.50 |
| 12/04/2025 | 380.68 | 383.89 | 376.53 | 381.03 | 15,828,764 | 380.30 |
| 12/03/2025 | 380.00 | 382.30 | 370.65 | 380.61 | 21,312,637 | 379.88 |
| 12/02/2025 | 388.31 | 393.50 | 379.79 | 381.57 | 22,170,647 | 380.84 |
| 12/01/2025 | 394.85 | 395.42 | 385.10 | 386.08 | 23,184,309 | 385.34 |
| 11/28/2025 | 399.35 | 403.00 | 397.16 | 402.96 | 13,417,049 | 402.19 |
| 11/26/2025 | 385.55 | 399.87 | 383.26 | 397.57 | 28,693,642 | 396.81 |
| 11/25/2025 | 384.93 | 388.13 | 371.75 | 385.03 | 33,463,117 | 384.30 |
| 11/24/2025 | 347.73 | 382.00 | 347.66 | 377.96 | 47,783,448 | 377.24 |
| 11/21/2025 | 345.15 | 348.60 | 331.80 | 340.20 | 30,280,356 | 339.55 |
| 11/20/2025 | 366.00 | 376.08 | 345.18 | 346.82 | 28,796,271 | 346.16 |
| 11/19/2025 | 340.70 | 359.69 | 337.80 | 354.42 | 21,813,623 | 353.74 |
| 11/18/2025 | 343.20 | 347.97 | 335.51 | 340.50 | 21,699,628 | 339.85 |
| 11/17/2025 | 339.82 | 352.20 | 337.52 | 342.65 | 14,765,190 | 342.00 |
| 11/14/2025 | 331.47 | 344.74 | 329.06 | 342.46 | 18,501,002 | 341.81 |
| 11/13/2025 | 351.58 | 353.55 | 334.16 | 339.98 | 22,582,903 | 339.33 |
| 11/12/2025 | 358.04 | 358.87 | 351.68 | 355.22 | 12,168,065 | 354.54 |
| 11/11/2025 | 358.97 | 361.88 | 349.67 | 351.96 | 16,424,154 | 351.29 |
| 11/10/2025 | 357.90 | 360.00 | 354.61 | 358.39 | 16,390,872 | 357.71 |
| 11/07/2025 | 354.18 | 354.50 | 337.27 | 349.43 | 22,387,057 | 348.76 |
| 11/06/2025 | 360.11 | 363.50 | 352.71 | 355.59 | 19,875,936 | 354.91 |
| 11/05/2025 | 350.89 | 364.87 | 350.09 | 358.98 | 17,064,456 | 358.29 |
| 11/04/2025 | 358.52 | 368.95 | 351.00 | 351.94 | 23,981,436 | 351.27 |
| 11/03/2025 | 372.00 | 374.77 | 361.98 | 362.55 | 17,168,320 | 361.86 |
| 10/31/2025 | 378.27 | 378.82 | 365.10 | 369.63 | 21,598,702 | 368.92 |
| 10/30/2025 | 386.40 | 386.40 | 370.06 | 376.47 | 24,567,060 | 375.75 |
| 10/29/2025 | 373.19 | 386.48 | 373.19 | 385.98 | 24,913,615 | 385.24 |
| 10/28/2025 | 362.62 | 374.06 | 362.50 | 372.97 | 21,036,973 | 372.26 |
| 10/27/2025 | 361.54 | 362.75 | 355.08 | 362.05 | 20,042,584 | 361.36 |
| 10/24/2025 | 352.51 | 358.30 | 350.88 | 354.13 | 16,144,011 | 353.45 |
| 10/23/2025 | 340.40 | 346.57 | 340.40 | 344.29 | 12,831,496 | 343.63 |
| 10/22/2025 | 347.30 | 348.01 | 335.51 | 340.30 | 19,257,226 | 339.65 |
| 10/21/2025 | 350.00 | 350.75 | 341.31 | 342.66 | 16,049,917 | 342.01 |
| 10/20/2025 | 353.80 | 356.59 | 347.84 | 349.24 | 16,126,734 | 348.57 |
| 10/17/2025 | 349.61 | 350.97 | 340.78 | 349.33 | 20,938,229 | 348.66 |
| 10/16/2025 | 356.80 | 363.24 | 349.49 | 354.15 | 20,301,243 | 353.47 |
| 10/15/2025 | 354.47 | 359.40 | 347.50 | 351.33 | 23,904,272 | 350.66 |
| 10/14/2025 | 350.13 | 350.67 | 339.65 | 344.13 | 22,052,203 | 343.47 |
| 10/13/2025 | 352.77 | 359.38 | 343.52 | 356.70 | 45,963,556 | 356.02 |