Broadcom Inc. (AVGO)
NASDAQ: AVGO
· Real-Time Price · USD
334.89
28.79 (9.41%)
At close: Sep 05, 2025, 3:59 PM
333.46
-0.43%
After-hours: Sep 05, 2025, 05:07 PM EDT
AVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 305.06 | 308.78 | 302.25 | 306.10 | 306.10 | 1.23% | 25,715,337 |
| Sep 3, 2025 | 302.29 | 304.45 | 296.40 | 302.39 | 302.39 | 1.39% | 18,529,400 |
| Sep 2, 2025 | 289.34 | 298.71 | 287.17 | 298.24 | 298.24 | 0.29% | 19,693,016 |
| Aug 29, 2025 | 307.01 | 307.01 | 293.66 | 297.39 | 297.39 | -3.65% | 21,610,700 |
| Aug 28, 2025 | 302.93 | 311.00 | 302.33 | 308.65 | 308.65 | 2.80% | 18,907,100 |
| Aug 27, 2025 | 297.53 | 301.18 | 293.78 | 300.25 | 300.25 | 0.75% | 13,830,302 |
| Aug 26, 2025 | 294.35 | 300.25 | 293.99 | 298.01 | 298.01 | 1.28% | 25,689,111 |
| Aug 25, 2025 | 292.81 | 298.40 | 291.71 | 294.23 | 294.23 | 0.08% | 15,124,746 |
| Aug 22, 2025 | 291.75 | 300.09 | 289.01 | 294.00 | 294.00 | 1.52% | 16,301,330 |
| Aug 21, 2025 | 290.06 | 292.39 | 286.17 | 289.60 | 289.60 | -0.54% | 14,946,309 |
| Aug 20, 2025 | 295.46 | 295.49 | 281.87 | 291.17 | 291.17 | -1.27% | 23,600,512 |
| Aug 19, 2025 | 302.42 | 302.90 | 292.39 | 294.91 | 294.91 | -3.55% | 20,149,600 |
| Aug 18, 2025 | 302.70 | 306.17 | 299.00 | 305.76 | 305.76 | -0.19% | 14,724,700 |
| Aug 15, 2025 | 311.03 | 311.50 | 299.76 | 306.34 | 306.34 | -1.57% | 22,806,938 |
| Aug 14, 2025 | 307.01 | 314.17 | 307.00 | 311.23 | 311.23 | 0.69% | 15,717,631 |
| Aug 13, 2025 | 316.75 | 317.35 | 304.75 | 309.09 | 309.09 | -1.20% | 17,371,200 |
| Aug 12, 2025 | 306.63 | 313.44 | 304.67 | 312.83 | 312.83 | 2.94% | 17,624,009 |
| Aug 11, 2025 | 305.05 | 308.31 | 301.29 | 303.90 | 303.90 | -0.35% | 12,396,400 |
| Aug 8, 2025 | 304.05 | 307.87 | 302.55 | 304.97 | 304.97 | 0.40% | 12,458,746 |
| Aug 7, 2025 | 306.17 | 310.34 | 299.88 | 303.76 | 303.76 | 0.69% | 16,319,444 |