Broadcom Inc.AVGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $348.97 | $350.69 | $334.42 | $339.89 | 29.97M |
| 1/13/2026 | $352.88 | $359.49 | $350.91 | $354.61 | 18.31M |
| 1/12/2026 | $340.95 | $353.90 | $340.95 | $352.21 | 20.95M |
| 1/9/2026 | $337.92 | $347.39 | $333.50 | $344.97 | 22.48M |
| 1/8/2026 | $342.78 | $343.68 | $330.50 | $332.48 | 24.39M |
| 1/7/2026 | $341.70 | $349.70 | $335.88 | $343.50 | 20.25M |
| 1/6/2026 | $343.60 | $349.05 | $338.00 | $343.77 | 27.14M |
| 1/5/2026 | $354.74 | $355.03 | $336.50 | $343.42 | 31.14M |
| 1/2/2026 | $352.78 | $360.66 | $345.56 | $347.62 | 25.40M |
| 12/31/2025 | $349.73 | $349.88 | $345.42 | $346.10 | 15.35M |
| 12/30/2025 | $349.97 | $352.68 | $349.30 | $349.85 | 16.63M |
| 12/29/2025 | $348.72 | $350.33 | $344.69 | $349.39 | 21.95M |
| 12/26/2025 | $351.06 | $353.25 | $347.75 | $352.13 | 15.03M |
| 12/24/2025 | $350.69 | $352.86 | $347.14 | $350.22 | 11.42M |
| 12/23/2025 | $340.81 | $350.11 | $338.54 | $349.32 | 28.23M |
| 12/22/2025 | $346.03 | $346.24 | $337.22 | $341.45 | 28.74M |
| 12/19/2025 | $333.34 | $343.45 | $332.58 | $340.36 | 159.10M |
| 12/18/2025 | $336.00 | $336.03 | $323.63 | $329.88 | 54.50M |
| 12/17/2025 | $346.61 | $346.61 | $321.42 | $326.02 | 73.30M |
| 12/16/2025 | $336.02 | $347.50 | $335.06 | $341.30 | 58.06M |
| 12/15/2025 | $361.89 | $362.00 | $337.51 | $339.81 | 65.89M |
| 12/12/2025 | $379.96 | $382.00 | $355.15 | $359.93 | 95.59M |
| 12/11/2025 | $404.83 | $409.30 | $394.19 | $406.37 | 45.68M |
| 12/10/2025 | $402.20 | $414.61 | $399.56 | $412.97 | 31.53M |
| 12/9/2025 | $398.75 | $406.93 | $395.51 | $406.29 | 24.55M |
| 12/8/2025 | $402.48 | $407.29 | $397.40 | $401.10 | 30.41M |
| 12/5/2025 | $386.17 | $393.53 | $385.15 | $390.24 | 24.78M |
| 12/4/2025 | $380.68 | $383.89 | $376.53 | $381.03 | 15.85M |
| 12/3/2025 | $380.00 | $382.30 | $370.65 | $380.61 | 21.34M |
| 12/2/2025 | $388.31 | $393.50 | $379.79 | $381.57 | 22.21M |
| 12/1/2025 | $394.85 | $395.42 | $385.10 | $386.08 | 23.25M |
| 11/28/2025 | $399.35 | $403.00 | $397.16 | $402.96 | 13.37M |
| 11/26/2025 | $385.55 | $399.87 | $383.26 | $397.57 | 28.69M |
| 11/25/2025 | $384.93 | $388.13 | $371.75 | $385.03 | 33.51M |
| 11/24/2025 | $347.73 | $382.00 | $347.66 | $377.96 | 47.26M |
| 11/21/2025 | $345.16 | $348.60 | $331.80 | $340.20 | 30.28M |
| 11/20/2025 | $366.00 | $376.08 | $345.18 | $346.82 | 28.87M |
| 11/19/2025 | $340.71 | $359.69 | $337.80 | $354.42 | 21.85M |
| 11/18/2025 | $343.20 | $347.97 | $335.51 | $340.50 | 21.73M |
| 11/17/2025 | $339.82 | $352.20 | $337.52 | $342.65 | 14.80M |
| 11/14/2025 | $331.47 | $344.74 | $329.06 | $342.46 | 18.50M |
| 11/13/2025 | $351.58 | $353.55 | $334.16 | $339.98 | 22.62M |
| 11/12/2025 | $358.04 | $358.87 | $351.68 | $355.22 | 12.19M |
| 11/11/2025 | $358.97 | $361.89 | $349.67 | $351.96 | 16.45M |
| 11/10/2025 | $357.90 | $360.00 | $354.61 | $358.39 | 16.41M |
| 11/7/2025 | $354.19 | $354.50 | $337.27 | $349.43 | 21.90M |
| 11/6/2025 | $360.11 | $363.50 | $352.71 | $355.59 | 19.90M |
| 11/5/2025 | $350.89 | $364.87 | $350.09 | $358.98 | 17.09M |
| 11/4/2025 | $358.52 | $368.95 | $351.00 | $351.94 | 24.05M |
| 11/3/2025 | $372.00 | $374.85 | $361.98 | $362.55 | 17.20M |
| 10/31/2025 | $378.27 | $378.82 | $365.10 | $369.63 | 21.60M |
| 10/30/2025 | $386.40 | $386.40 | $370.06 | $376.47 | 24.30M |
| 10/29/2025 | $373.19 | $386.48 | $373.19 | $385.98 | 24.98M |
| 10/28/2025 | $362.62 | $374.06 | $362.53 | $372.97 | 21.06M |
| 10/27/2025 | $361.54 | $362.75 | $355.08 | $362.05 | 20.07M |
| 10/24/2025 | $352.51 | $358.30 | $350.88 | $354.13 | 16.14M |
| 10/23/2025 | $340.40 | $346.57 | $340.40 | $344.29 | 12.86M |
| 10/22/2025 | $347.30 | $348.01 | $335.51 | $340.30 | 19.27M |
| 10/21/2025 | $350.00 | $351.10 | $341.31 | $342.66 | 16.09M |
| 10/20/2025 | $353.80 | $356.59 | $347.84 | $349.24 | 15.64M |
| 10/17/2025 | $349.61 | $350.97 | $340.78 | $349.33 | 20.94M |