Broadcom Inc. (AVGO)
NASDAQ: AVGO
· Real-Time Price · USD
311.19
2.10 (0.68%)
At close: Aug 14, 2025, 3:59 PM
311.40
0.07%
Pre-market: Aug 15, 2025, 06:17 AM EDT
AVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 307.01 | 314.17 | 307.00 | 311.23 | 311.23 | 0.69% | 15,517,854 |
| 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 |
| Aug 6, 2025 | 292.90 | 302.81 | 291.90 | 301.67 | 301.67 | 2.98% | 17,392,100 |
| Aug 5, 2025 | 297.81 | 301.20 | 291.45 | 292.93 | 292.93 | -1.61% | 18,477,500 |
| Aug 4, 2025 | 292.20 | 298.48 | 291.40 | 297.72 | 297.72 | 3.15% | 17,164,629 |
| Aug 1, 2025 | 286.54 | 292.64 | 281.61 | 288.64 | 288.64 | -1.72% | 21,428,128 |
| Jul 31, 2025 | 302.80 | 306.95 | 290.23 | 293.70 | 293.70 | -2.95% | 25,488,500 |
| Jul 30, 2025 | 297.15 | 303.26 | 295.80 | 302.62 | 302.62 | 1.75% | 16,738,929 |
| Jul 29, 2025 | 297.50 | 302.19 | 294.87 | 297.42 | 297.42 | 1.06% | 19,210,800 |
| Jul 28, 2025 | 292.46 | 295.45 | 290.59 | 294.30 | 294.30 | 1.42% | 13,683,400 |
| Jul 25, 2025 | 288.07 | 292.59 | 287.27 | 290.18 | 290.18 | 0.51% | 12,476,248 |
| Jul 24, 2025 | 289.79 | 291.20 | 283.50 | 288.71 | 288.71 | 1.77% | 16,413,800 |
| Jul 23, 2025 | 276.78 | 284.00 | 273.00 | 283.69 | 283.69 | 1.83% | 20,556,237 |
| Jul 22, 2025 | 287.65 | 288.00 | 276.43 | 278.59 | 278.59 | -3.34% | 16,564,831 |
| Jul 21, 2025 | 283.96 | 290.54 | 283.63 | 288.21 | 288.21 | 1.72% | 17,726,804 |
| Jul 18, 2025 | 287.11 | 287.53 | 281.00 | 283.34 | 283.34 | -1.09% | 15,012,409 |