Skip to main content
Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
399.83
-18.37 (-4.39%)
At close: Apr 28, 2026, 4:00 PM EDT
400.00
+0.17 (0.04%)
After-hours: Apr 28, 2026, 4:43 PM EDT

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026400.43405.75394.66399.79--4.40%25,219,890
Apr 27, 2026420.48422.75414.63418.20418.20-1.08%17,377,446
Apr 24, 2026424.98425.00408.86422.76422.760.67%22,384,239
Apr 23, 2026422.39429.31417.80419.94419.94-0.64%19,355,503
Apr 22, 2026406.98423.20404.86422.65422.655.09%23,581,914
Apr 21, 2026399.41403.60394.57402.17402.170.64%16,232,270
Apr 20, 2026405.70406.42395.90399.63399.63-1.70%16,922,033
Apr 17, 2026400.90406.73399.81406.54406.542.03%20,581,701
Apr 16, 2026395.00399.68392.35398.47398.470.44%18,872,895
Apr 15, 2026389.88397.08385.57396.72396.724.19%29,559,299
Apr 14, 2026377.90382.28376.32380.78380.780.27%24,423,034
Apr 13, 2026369.66380.86369.48379.75379.752.21%24,115,842
Apr 10, 2026360.94376.55360.82371.55371.554.69%29,958,080
Apr 9, 2026352.30358.70351.50354.91354.911.22%20,514,938
Apr 8, 2026351.75354.14342.53350.63350.634.99%31,573,114
Apr 7, 2026326.73334.15321.80333.97333.976.21%33,310,926
Apr 6, 2026315.06316.40310.28314.43314.43-0.04%12,111,344
Apr 2, 2026304.49314.69301.75314.55314.550.34%14,021,076
Apr 1, 2026313.37315.79310.48313.49313.491.29%19,171,020
Mar 31, 2026299.39310.31296.34309.51309.515.49%29,289,516
Mar 30, 2026300.87304.77289.96293.41293.41-2.42%28,054,452
Mar 27, 2026307.06307.50298.87300.68300.68-2.82%23,593,929
Mar 26, 2026314.02316.92309.17309.42309.42-2.95%20,343,712
Mar 25, 2026322.59324.30316.72318.81318.810.16%19,899,988
Mar 24, 2026320.00324.40314.84318.29318.29-1.31%19,799,006
Mar 23, 2026318.00326.48314.93322.51322.513.86%27,369,188
Mar 20, 2026320.12321.51309.92310.51309.86-2.92%43,325,937
Mar 19, 2026312.47323.27308.51319.84319.171.24%23,524,816
Mar 18, 2026320.43325.44315.55315.93315.27-1.67%25,460,596
Mar 17, 2026325.76327.44317.25321.31320.64-1.11%38,026,497
Mar 16, 2026326.02329.20320.06324.92324.240.86%31,363,086
Mar 13, 2026337.68338.32321.43322.16321.49-4.11%34,724,950
Mar 12, 2026337.74339.83332.20335.97335.27-1.64%21,982,746
Mar 11, 2026342.59345.81338.22341.57340.85-0.29%20,104,102
Mar 10, 2026348.73353.14340.80342.58341.86-0.92%29,531,698
Mar 9, 2026327.25348.49323.61345.75345.034.62%40,605,821
Mar 6, 2026328.28343.51327.40330.48329.79-0.69%39,152,159
Mar 5, 2026330.18336.12323.03332.77332.074.80%57,076,634
Mar 4, 2026315.68322.64311.74317.53316.871.18%34,895,801
Mar 3, 2026313.00315.88307.40313.84313.18-1.56%20,826,179
Mar 2, 2026309.36320.04307.20318.82318.15-0.23%20,567,227
Feb 27, 2026310.70320.00310.00319.55318.88-0.67%28,004,177
Feb 26, 2026326.50326.58307.93321.70321.03-3.19%33,025,280
Feb 25, 2026330.74335.91329.28332.31331.612.10%20,182,314
Feb 24, 2026322.54328.31314.45325.49324.81-1.47%23,614,368
Feb 23, 2026332.25338.50325.32330.34329.65-0.69%16,472,389
Feb 20, 2026332.36340.11329.58332.65331.95-0.40%17,658,930
Feb 19, 2026333.01338.44329.68333.99333.290.14%15,180,877
Feb 18, 2026329.52337.88327.23333.51332.810.29%13,565,299
Feb 17, 2026319.68335.75316.31332.54331.842.27%23,469,727
Feb 13, 2026329.85334.32324.69325.17324.49-1.81%18,397,161
Feb 12, 2026343.83346.29329.56331.17330.48-3.38%22,007,269
Feb 11, 2026346.80347.20333.74342.76342.040.68%17,004,712
Feb 10, 2026347.47348.01339.84340.44339.73-1.02%19,542,682
Feb 9, 2026330.77352.34330.65343.94343.223.31%30,091,014
Feb 6, 2026320.10335.00316.30332.92332.227.22%33,003,432
Feb 5, 2026314.34326.53306.70310.51309.860.80%42,775,810
Feb 4, 2026319.51319.51295.30308.05307.41-3.83%43,330,322
Feb 3, 2026336.74338.90308.65320.33319.66-3.26%36,914,779
Feb 2, 2026326.11336.06325.75331.11330.42-0.06%17,278,166
Jan 30, 2026332.44338.20328.33331.30330.610.17%28,313,039
Jan 29, 2026332.56335.95320.28330.73330.04-0.75%20,447,467
Jan 28, 2026338.85339.99326.70333.24332.540.14%23,001,670
Jan 27, 2026329.76334.76327.02332.79332.092.44%25,537,634
Jan 26, 2026319.80328.68317.60324.85324.171.50%25,006,396
Jan 23, 2026319.30321.99314.11320.05319.38-1.67%30,259,482
Jan 22, 2026335.35336.99324.89325.49324.81-1.01%24,275,398
Jan 21, 2026335.51335.80324.20328.80328.11-1.14%32,006,555
Jan 20, 2026344.10345.40331.80332.60331.90-5.43%32,293,872
Jan 16, 2026346.27354.51344.05351.71350.972.53%31,291,206
Jan 15, 2026349.12349.68341.67343.02342.300.92%22,218,787
Jan 14, 2026348.97350.69334.42339.89339.18-4.15%30,094,734
Jan 13, 2026352.88359.49350.91354.61353.870.68%18,307,969
Jan 12, 2026340.95353.90340.95352.21351.472.10%20,949,634
Jan 9, 2026337.92347.39333.50344.97344.253.76%22,482,508
Jan 8, 2026342.78343.68330.50332.48331.78-3.21%24,385,175
Jan 7, 2026341.70349.70335.88343.50342.78-0.08%20,249,259
Jan 6, 2026343.60349.05338.00343.77343.050.10%27,135,526
Jan 5, 2026354.74355.03336.50343.42342.70-1.21%31,136,049
Jan 2, 2026352.78360.66345.56347.62346.890.44%25,398,633
Dec 31, 2025349.73349.88345.42346.10345.38-1.07%15,346,052
Dec 30, 2025349.97352.68349.30349.85349.120.13%16,633,607
Dec 29, 2025348.72350.33344.69349.39348.66-0.78%21,946,856
Dec 26, 2025351.06353.25347.75352.13351.390.55%15,028,133
Dec 24, 2025350.69352.86347.14350.22349.490.26%11,424,403
Dec 23, 2025340.81350.11338.54349.32348.592.30%28,232,577
Dec 22, 2025346.03346.24337.22341.45340.740.32%28,739,578
Dec 19, 2025333.34343.45332.58340.36339.003.18%159,095,200
Dec 18, 2025336.00336.03323.63329.88328.561.18%54,501,918
Dec 17, 2025346.61346.61321.42326.02324.72-4.48%73,300,901
Dec 16, 2025336.02347.50335.06341.30339.940.44%58,061,051
Dec 15, 2025361.89362.00337.51339.81338.45-5.59%65,894,902
Dec 12, 2025379.96382.00355.15359.93358.49-11.43%95,588,458
Dec 11, 2025404.83409.30394.19406.37404.74-1.60%45,681,617
Dec 10, 2025402.20414.61399.56412.97411.321.64%31,530,976
Dec 9, 2025398.75406.93395.51406.29404.671.29%24,545,964
Dec 8, 2025402.48407.29397.40401.10399.502.78%30,410,550
Dec 5, 2025386.17393.53385.15390.24388.682.42%24,779,924
Dec 4, 2025380.68383.89376.53381.03379.510.11%15,845,862
Dec 3, 2025380.00382.30370.65380.61379.09-0.25%21,336,367