AVGO(AVGO)
AVGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $370.45 | $373.69 | $363.83 | $365.02 | 34.84M |
| 6/25/2026 | $386.58 | $388.80 | $372.70 | $378.91 | 23.41M |
| 6/24/2026 | $386.62 | $388.74 | $376.96 | $382.07 | 29.94M |
| 6/23/2026 | $377.87 | $391.02 | $376.66 | $380.15 | 33.12M |
| 6/22/2026 | $413.66 | $414.64 | $391.91 | $392.13 | 26.40M |
| 6/18/2026 | $409.58 | $412.70 | $405.38 | $411.35 | 45.08M |
| 6/17/2026 | $388.71 | $400.65 | $382.65 | $392.90 | 40.01M |
| 6/16/2026 | $390.21 | $391.79 | $376.46 | $376.71 | 31.57M |
| 6/15/2026 | $395.51 | $396.20 | $388.60 | $393.94 | 32.39M |
| 6/12/2026 | $383.72 | $384.98 | $377.00 | $382.07 | 27.63M |
| 6/11/2026 | $372.82 | $389.50 | $370.55 | $385.57 | 35.19M |
| 6/10/2026 | $381.50 | $385.81 | $371.17 | $372.10 | 38.19M |
| 6/9/2026 | $401.61 | $407.87 | $370.33 | $392.16 | 37.03M |
| 6/8/2026 | $402.62 | $402.84 | $391.35 | $396.60 | 37.10M |
| 6/5/2026 | $407.61 | $410.50 | $385.59 | $385.73 | 51.15M |
| 6/4/2026 | $408.99 | $426.48 | $403.01 | $418.91 | 80.98M |
| 6/3/2026 | $494.78 | $495.00 | $472.64 | $479.23 | 50.13M |
| 6/2/2026 | $488.79 | $488.82 | $470.46 | $481.57 | 38.31M |
| 6/1/2026 | $450.09 | $466.05 | $442.22 | $459.97 | 30.59M |
| 5/29/2026 | $432.95 | $448.90 | $431.47 | $446.77 | 41.80M |
| 5/28/2026 | $421.14 | $429.68 | $414.01 | $426.58 | 17.86M |
| 5/27/2026 | $425.07 | $432.80 | $416.49 | $421.86 | 17.60M |
| 5/26/2026 | $418.50 | $435.31 | $417.00 | $422.01 | 22.56M |
| 5/22/2026 | $417.49 | $419.99 | $410.21 | $414.14 | 14.09M |
| 5/21/2026 | $413.55 | $422.25 | $410.50 | $414.57 | 16.87M |
| 5/20/2026 | $412.81 | $424.17 | $411.42 | $417.76 | 16.31M |
| 5/19/2026 | $409.82 | $417.95 | $405.86 | $411.07 | 20.65M |
| 5/18/2026 | $421.41 | $422.01 | $414.37 | $420.71 | 17.86M |
| 5/15/2026 | $432.81 | $432.81 | $419.80 | $425.19 | 18.96M |
| 5/14/2026 | $416.73 | $442.36 | $415.59 | $439.79 | 19.73M |
| 5/13/2026 | $415.81 | $418.63 | $404.80 | $416.79 | 16.98M |
| 5/12/2026 | $423.43 | $429.34 | $408.41 | $419.30 | 19.00M |
| 5/11/2026 | $427.62 | $433.65 | $425.05 | $428.43 | 16.83M |
| 5/8/2026 | $419.80 | $435.00 | $414.00 | $430.00 | 22.56M |
| 5/7/2026 | $421.82 | $426.49 | $406.30 | $412.56 | 22.79M |
| 5/6/2026 | $435.56 | $437.68 | $417.78 | $425.44 | 20.71M |
| 5/5/2026 | $421.66 | $433.39 | $419.35 | $427.36 | 21.18M |
| 5/4/2026 | $418.22 | $423.83 | $409.53 | $416.50 | 15.14M |
| 5/1/2026 | $415.09 | $423.17 | $413.28 | $421.28 | 11.88M |
| 4/30/2026 | $415.52 | $418.38 | $404.23 | $417.43 | 21.82M |
| 4/29/2026 | $403.50 | $405.64 | $396.78 | $405.45 | 15.96M |
| 4/28/2026 | $400.31 | $405.81 | $394.65 | $399.83 | 25.52M |
| 4/27/2026 | $420.48 | $422.75 | $414.63 | $418.20 | 17.45M |
| 4/24/2026 | $424.98 | $425.00 | $408.86 | $422.76 | 22.49M |
| 4/23/2026 | $422.39 | $429.31 | $417.80 | $419.94 | 19.50M |
| 4/22/2026 | $406.98 | $423.20 | $404.86 | $422.65 | 23.70M |
| 4/21/2026 | $399.41 | $403.60 | $394.57 | $402.17 | 16.28M |
| 4/20/2026 | $405.70 | $406.42 | $395.90 | $399.63 | 16.92M |
| 4/17/2026 | $400.90 | $406.73 | $399.81 | $406.54 | 20.58M |
| 4/16/2026 | $395.00 | $399.68 | $392.35 | $398.47 | 18.87M |
| 4/15/2026 | $389.88 | $397.08 | $385.57 | $396.72 | 29.56M |
| 4/14/2026 | $377.90 | $382.28 | $376.32 | $380.78 | 24.42M |
| 4/13/2026 | $369.66 | $380.86 | $369.48 | $379.75 | 24.12M |
| 4/10/2026 | $360.94 | $376.55 | $360.82 | $371.55 | 29.96M |
| 4/9/2026 | $352.30 | $358.70 | $351.50 | $354.91 | 20.51M |
| 4/8/2026 | $351.75 | $354.14 | $342.53 | $350.63 | 31.57M |
| 4/7/2026 | $326.73 | $334.15 | $321.80 | $333.97 | 33.31M |
| 4/6/2026 | $315.06 | $316.40 | $310.28 | $314.43 | 12.11M |
| 4/2/2026 | $304.49 | $314.69 | $301.75 | $314.55 | 14.02M |
| 4/1/2026 | $313.37 | $315.79 | $310.48 | $313.49 | 19.17M |
| 3/31/2026 | $299.39 | $310.31 | $296.33 | $309.51 | 29.29M |
| 3/30/2026 | $300.87 | $304.77 | $289.96 | $293.41 | 28.05M |