Skip to main content
Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
345.75
+15.27 (4.62%)
At close: Mar 9, 2026, 4:00 PM EDT
343.25
-2.50 (-0.72%)
After-hours: Mar 9, 2026, 7:27 PM EDT

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026327.25348.49323.61345.75345.754.62%40,152,841
Mar 6, 2026328.28343.51327.40330.48330.48-0.69%39,124,636
Mar 5, 2026330.18336.12323.03332.77332.774.80%57,076,634
Mar 4, 2026315.68322.64311.74317.53317.531.18%34,895,801
Mar 3, 2026313.00315.88307.40313.84313.84-1.56%20,826,179
Mar 2, 2026309.36320.04307.20318.82318.82-0.23%20,567,227
Feb 27, 2026310.70320.00310.00319.55319.55-0.67%28,004,177
Feb 26, 2026326.50326.58307.93321.70321.70-3.19%33,025,280
Feb 25, 2026330.74335.91329.28332.31332.312.10%20,182,314
Feb 24, 2026322.54328.31314.45325.49325.49-1.47%23,614,368
Feb 23, 2026332.25338.50325.32330.34330.34-0.69%16,472,389
Feb 20, 2026332.36340.11329.58332.65332.65-0.40%17,658,930
Feb 19, 2026333.01338.44329.68333.99333.990.14%15,180,877
Feb 18, 2026329.52337.88327.23333.51333.510.29%13,565,299
Feb 17, 2026319.68335.75316.31332.54332.542.27%23,469,727
Feb 13, 2026329.85334.32324.69325.17325.17-1.81%18,397,161
Feb 12, 2026343.83346.29329.56331.17331.17-3.38%22,007,269
Feb 11, 2026346.80347.20333.74342.76342.760.68%17,004,712
Feb 10, 2026347.47348.01339.84340.44340.44-1.02%19,542,682
Feb 9, 2026330.77352.34330.65343.94343.943.31%30,091,014
Feb 6, 2026320.10335.00316.30332.92332.927.22%33,003,432
Feb 5, 2026314.34326.53306.70310.51310.510.80%42,775,810
Feb 4, 2026319.51319.51295.30308.05308.05-3.83%43,330,322
Feb 3, 2026336.74338.90308.65320.33320.33-3.26%36,914,779
Feb 2, 2026326.11336.06325.75331.11331.11-0.06%17,278,166
Jan 30, 2026332.44338.20328.33331.30331.300.17%28,313,039
Jan 29, 2026332.56335.95320.28330.73330.73-0.75%20,447,467
Jan 28, 2026338.85339.99326.70333.24333.240.14%23,001,670
Jan 27, 2026329.76334.76327.02332.79332.792.44%25,537,634
Jan 26, 2026319.80328.68317.60324.85324.851.50%25,006,396
Jan 23, 2026319.30321.99314.11320.05320.05-1.67%30,259,482
Jan 22, 2026335.35336.99324.89325.49325.49-1.01%24,275,398
Jan 21, 2026335.51335.80324.20328.80328.80-1.14%32,006,555
Jan 20, 2026344.10345.40331.80332.60332.60-5.43%32,293,872
Jan 16, 2026346.27354.51344.05351.71351.712.53%31,291,206
Jan 15, 2026349.12349.68341.67343.02343.020.92%22,218,787
Jan 14, 2026348.97350.69334.42339.89339.89-4.15%30,094,734
Jan 13, 2026352.88359.49350.91354.61354.610.68%18,307,969
Jan 12, 2026340.95353.90340.95352.21352.212.10%20,949,634
Jan 9, 2026337.92347.39333.50344.97344.973.76%22,482,508
Jan 8, 2026342.78343.68330.50332.48332.48-3.21%24,385,175
Jan 7, 2026341.70349.70335.88343.50343.50-0.08%20,249,259
Jan 6, 2026343.60349.05338.00343.77343.770.10%27,135,526
Jan 5, 2026354.74355.03336.50343.42343.42-1.21%31,136,049
Jan 2, 2026352.78360.66345.56347.62347.620.44%25,398,633
Dec 31, 2025349.73349.88345.42346.10346.10-1.07%15,346,052
Dec 30, 2025349.97352.68349.30349.85349.850.13%16,633,607
Dec 29, 2025348.72350.33344.69349.39349.39-0.78%21,946,856
Dec 26, 2025351.06353.25347.75352.13352.130.55%15,028,133
Dec 24, 2025350.69352.86347.14350.22350.220.26%11,424,403
Dec 23, 2025340.81350.11338.54349.32349.322.30%28,232,577
Dec 22, 2025346.03346.24337.22341.45341.450.32%28,739,578
Dec 19, 2025333.34343.45332.58340.36339.713.18%159,095,200
Dec 18, 2025336.00336.03323.63329.88329.251.18%54,501,918
Dec 17, 2025346.61346.61321.42326.02325.40-4.48%73,300,901
Dec 16, 2025336.02347.50335.06341.30340.650.44%58,061,051
Dec 15, 2025361.89362.00337.51339.81339.16-5.59%65,894,902
Dec 12, 2025379.96382.00355.15359.93359.24-11.43%95,588,458
Dec 11, 2025404.83409.30394.19406.37405.59-1.60%45,681,617
Dec 10, 2025402.20414.61399.56412.97412.181.64%31,530,976
Dec 9, 2025398.75406.93395.51406.29405.511.29%24,545,964
Dec 8, 2025402.48407.29397.40401.10400.332.78%30,410,550
Dec 5, 2025386.17393.53385.15390.24389.492.42%24,779,924
Dec 4, 2025380.68383.89376.53381.03380.300.11%15,845,862
Dec 3, 2025380.00382.30370.65380.61379.88-0.25%21,336,367
Dec 2, 2025388.31393.50379.79381.57380.84-1.17%22,206,951
Dec 1, 2025394.85395.42385.10386.08385.34-4.19%23,251,969
Nov 28, 2025399.35403.00397.16402.96402.191.36%13,365,500
Nov 26, 2025385.55399.87383.26397.57396.813.26%28,693,013
Nov 25, 2025384.93388.13371.75385.03384.291.87%33,507,573
Nov 24, 2025347.73382.00347.66377.96377.2411.10%47,262,426
Nov 21, 2025345.16348.60331.80340.20339.55-1.91%30,280,339
Nov 20, 2025366.00376.08345.18346.82346.16-2.14%28,866,958
Nov 19, 2025340.71359.69337.80354.42353.744.09%21,851,875
Nov 18, 2025343.20347.97335.51340.50339.85-0.63%21,726,806
Nov 17, 2025339.82352.20337.52342.65342.000.06%14,799,565
Nov 14, 2025331.47344.74329.06342.46341.810.73%18,500,849
Nov 13, 2025351.58353.55334.16339.98339.33-4.29%22,616,621
Nov 12, 2025358.04358.87351.68355.22354.540.93%12,190,452
Nov 11, 2025358.97361.89349.67351.96351.29-1.79%16,446,800
Nov 10, 2025357.90360.00354.61358.39357.712.56%16,408,963
Nov 7, 2025354.19354.50337.27349.43348.76-1.73%21,903,223
Nov 6, 2025360.11363.50352.71355.59354.91-0.94%19,896,860
Nov 5, 2025350.89364.87350.09358.98358.292.00%17,087,644
Nov 4, 2025358.52368.95351.00351.94351.27-2.93%24,047,461
Nov 3, 2025372.00374.85361.98362.55361.86-1.92%17,198,917
Oct 31, 2025378.27378.82365.10369.63368.92-1.82%21,598,441
Oct 30, 2025386.40386.40370.06376.47375.75-2.46%24,295,268
Oct 29, 2025373.19386.48373.19385.98385.243.49%24,975,209
Oct 28, 2025362.62374.06362.53372.97372.263.02%21,056,048
Oct 27, 2025361.54362.75355.08362.05361.362.24%20,065,771
Oct 24, 2025352.51358.30350.88354.13353.452.86%16,143,739
Oct 23, 2025340.40346.57340.40344.29343.631.17%12,859,162
Oct 22, 2025347.30348.01335.51340.30339.65-0.69%19,268,825
Oct 21, 2025350.00351.10341.31342.66342.01-1.88%16,092,578
Oct 20, 2025353.80356.59347.84349.24348.57-0.03%15,640,229
Oct 17, 2025349.61350.97340.78349.33348.66-1.36%20,937,936
Oct 16, 2025356.80363.24349.49354.15353.470.80%20,317,222
Oct 15, 2025354.47359.40347.50351.33350.662.09%23,918,539
Oct 14, 2025350.13350.67339.65344.13343.47-3.52%22,078,000