AVGO(AVGO)
AVGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $395.00 | $399.68 | $392.35 | $398.47 | 18.77M |
| 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 |
| 3/27/2026 | $307.06 | $307.50 | $298.87 | $300.68 | 23.59M |
| 3/26/2026 | $314.02 | $316.92 | $309.17 | $309.42 | 20.34M |
| 3/25/2026 | $322.59 | $324.30 | $316.72 | $318.81 | 19.90M |
| 3/24/2026 | $320.00 | $324.40 | $314.84 | $318.29 | 19.80M |
| 3/23/2026 | $318.00 | $326.48 | $314.93 | $322.51 | 27.37M |
| 3/20/2026 | $320.12 | $321.51 | $309.92 | $310.51 | 43.33M |
| 3/19/2026 | $312.47 | $323.27 | $308.51 | $319.84 | 23.52M |
| 3/18/2026 | $320.43 | $325.44 | $315.55 | $315.93 | 25.46M |
| 3/17/2026 | $325.76 | $327.44 | $317.25 | $321.31 | 38.03M |
| 3/16/2026 | $326.02 | $329.20 | $320.06 | $324.92 | 31.36M |
| 3/13/2026 | $337.68 | $338.32 | $321.43 | $322.16 | 34.73M |
| 3/12/2026 | $337.74 | $339.83 | $332.20 | $335.97 | 21.98M |
| 3/11/2026 | $342.59 | $345.81 | $338.22 | $341.57 | 20.10M |
| 3/10/2026 | $348.73 | $353.14 | $340.80 | $342.58 | 29.53M |
| 3/9/2026 | $327.25 | $348.49 | $323.61 | $345.75 | 40.61M |
| 3/6/2026 | $328.28 | $343.51 | $327.40 | $330.48 | 39.15M |
| 3/5/2026 | $330.18 | $336.12 | $323.03 | $332.77 | 57.08M |
| 3/4/2026 | $315.68 | $322.64 | $311.74 | $317.53 | 34.90M |
| 3/3/2026 | $313.00 | $315.88 | $307.40 | $313.84 | 20.83M |
| 3/2/2026 | $309.36 | $320.04 | $307.20 | $318.82 | 20.57M |
| 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 |