Broadcom Inc.AVGONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $309.36 | $320.04 | $307.20 | $318.82 | 20.52M |
| 2/27/2026 | $310.70 | $320.00 | $310.00 | $319.55 | 28.00M |
| 2/26/2026 | $326.50 | $326.58 | $307.93 | $321.70 | 33.03M |
| 2/25/2026 | $330.74 | $335.91 | $329.28 | $332.31 | 20.18M |
| 2/24/2026 | $322.54 | $328.31 | $314.45 | $325.49 | 23.61M |
| 2/23/2026 | $332.25 | $338.50 | $325.32 | $330.34 | 16.47M |
| 2/20/2026 | $332.36 | $340.11 | $329.58 | $332.65 | 17.66M |
| 2/19/2026 | $333.01 | $338.44 | $329.68 | $333.99 | 15.18M |
| 2/18/2026 | $329.52 | $337.88 | $327.23 | $333.51 | 13.57M |
| 2/17/2026 | $319.68 | $335.75 | $316.31 | $332.54 | 23.47M |
| 2/13/2026 | $329.85 | $334.32 | $324.69 | $325.17 | 18.40M |
| 2/12/2026 | $343.83 | $346.29 | $329.56 | $331.17 | 22.01M |
| 2/11/2026 | $346.80 | $347.20 | $333.74 | $342.76 | 17.00M |
| 2/10/2026 | $347.47 | $348.01 | $339.84 | $340.44 | 19.54M |
| 2/9/2026 | $330.77 | $352.34 | $330.65 | $343.94 | 30.09M |
| 2/6/2026 | $320.10 | $335.00 | $316.30 | $332.92 | 33.00M |
| 2/5/2026 | $314.33 | $326.53 | $306.70 | $310.51 | 42.78M |
| 2/4/2026 | $319.51 | $319.51 | $295.30 | $308.05 | 43.33M |
| 2/3/2026 | $336.74 | $338.90 | $308.65 | $320.33 | 36.91M |
| 2/2/2026 | $326.11 | $336.06 | $325.75 | $331.11 | 17.28M |
| 1/30/2026 | $332.44 | $338.20 | $328.33 | $331.30 | 28.31M |
| 1/29/2026 | $332.56 | $335.95 | $320.28 | $330.73 | 20.45M |
| 1/28/2026 | $338.85 | $339.99 | $326.70 | $333.24 | 23.00M |
| 1/27/2026 | $329.76 | $334.76 | $327.02 | $332.79 | 25.54M |
| 1/26/2026 | $319.80 | $328.68 | $317.60 | $324.85 | 25.01M |
| 1/23/2026 | $319.30 | $321.99 | $314.11 | $320.05 | 30.26M |
| 1/22/2026 | $335.35 | $336.99 | $324.89 | $325.49 | 24.28M |
| 1/21/2026 | $335.51 | $335.80 | $324.20 | $328.80 | 32.01M |
| 1/20/2026 | $344.10 | $345.40 | $331.80 | $332.60 | 32.29M |
| 1/16/2026 | $346.27 | $354.51 | $344.05 | $351.71 | 31.29M |
| 1/15/2026 | $349.12 | $349.68 | $341.67 | $343.02 | 22.22M |
| 1/14/2026 | $348.97 | $350.69 | $334.42 | $339.89 | 30.09M |
| 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 |