Price alert —
Loading…
Sign in to get a one-time email the moment AVGO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $366.05 | $377.35 | $357.80 | $370.83 | 23.2M |
| 2026-07-16 | $384.54 | $386.74 | $371.90 | $374.45 | 23.4M |
| 2026-07-15 | $396.09 | $399.00 | $386.74 | $394.28 | 16.3M |
| 2026-07-14 | $395.72 | $397.33 | $384.64 | $389.11 | 20.1M |
| 2026-07-13 | $393.48 | $395.75 | $383.42 | $384.05 | 21.3M |
| 2026-07-10 | $398.50 | $402.44 | $395.70 | $399.97 | 14.6M |
| 2026-07-09 | $402.19 | $407.52 | $387.93 | $401.11 | 28.1M |
| 2026-07-08 | $377.52 | $395.09 | $376.89 | $388.69 | 31.6M |
| 2026-07-07 | $366.56 | $372.96 | $362.01 | $370.78 | 24.1M |
| 2026-07-06 | $373.61 | $383.16 | $371.18 | $373.90 | 24.5M |
| 2026-07-02 | $365.73 | $374.00 | $356.43 | $360.45 | 26.7M |
| 2026-07-01 | $371.87 | $373.75 | $368.03 | $369.34 | 23.7M |
| 2026-06-30 | $374.79 | $379.62 | $370.64 | $377.75 | 28.5M |
| 2026-06-29 | $373.62 | $376.21 | $360.46 | $372.45 | 24.3M |
| 2026-06-26 | $370.45 | $373.69 | $363.83 | $365.02 | 34.8M |
| 2026-06-25 | $386.58 | $388.80 | $372.70 | $378.91 | 23.4M |
| 2026-06-24 | $386.62 | $388.74 | $376.96 | $382.07 | 29.9M |
| 2026-06-23 | $377.87 | $391.02 | $376.66 | $380.15 | 33.1M |
| 2026-06-22 | $413.66 | $414.64 | $391.91 | $392.13 | 26.4M |
| 2026-06-18 | $409.58 | $412.70 | $405.38 | $411.35 | 45.1M |
| 2026-06-17 | $388.71 | $400.65 | $382.65 | $392.90 | 40.0M |
| 2026-06-16 | $390.21 | $391.79 | $376.46 | $376.71 | 31.6M |
| 2026-06-15 | $395.51 | $396.20 | $388.60 | $393.94 | 32.4M |
| 2026-06-12 | $383.72 | $384.98 | $377.00 | $382.07 | 27.6M |
| 2026-06-11 | $372.82 | $389.50 | $370.55 | $385.57 | 35.2M |
| 2026-06-10 | $381.50 | $385.81 | $371.17 | $372.10 | 38.2M |
| 2026-06-09 | $401.61 | $407.87 | $370.33 | $392.16 | 37.0M |
| 2026-06-08 | $402.62 | $402.84 | $391.35 | $396.60 | 37.1M |
| 2026-06-05 | $407.61 | $410.50 | $385.59 | $385.73 | 51.1M |
| 2026-06-04 | $408.99 | $426.48 | $403.01 | $418.91 | 81.0M |
| 2026-06-03 | $494.78 | $495.00 | $472.64 | $479.23 | 50.1M |
| 2026-06-02 | $488.79 | $488.82 | $470.46 | $481.57 | 38.3M |
| 2026-06-01 | $450.09 | $466.05 | $442.22 | $459.97 | 30.6M |
| 2026-05-29 | $432.95 | $448.90 | $431.47 | $446.77 | 41.8M |
| 2026-05-28 | $421.14 | $429.68 | $414.01 | $426.58 | 17.9M |
| 2026-05-27 | $425.07 | $432.80 | $416.49 | $421.86 | 17.6M |
| 2026-05-26 | $418.50 | $435.31 | $417.00 | $422.01 | 22.6M |
| 2026-05-22 | $417.49 | $419.99 | $410.21 | $414.14 | 14.1M |
| 2026-05-21 | $413.55 | $422.25 | $410.50 | $414.57 | 16.9M |
| 2026-05-20 | $412.81 | $424.17 | $411.42 | $417.76 | 16.3M |
| 2026-05-19 | $409.82 | $417.95 | $405.86 | $411.07 | 20.7M |
| 2026-05-18 | $421.41 | $422.01 | $414.37 | $420.71 | 17.9M |
| 2026-05-15 | $432.81 | $432.81 | $419.80 | $425.19 | 19.0M |
| 2026-05-14 | $416.73 | $442.36 | $415.59 | $439.79 | 19.7M |
| 2026-05-13 | $415.81 | $418.63 | $404.80 | $416.79 | 17.0M |
| 2026-05-12 | $423.43 | $429.34 | $408.41 | $419.30 | 19.0M |
| 2026-05-11 | $427.62 | $433.65 | $425.05 | $428.43 | 16.8M |
| 2026-05-08 | $419.80 | $435.00 | $414.00 | $430.00 | 22.6M |
| 2026-05-07 | $421.82 | $426.49 | $406.30 | $412.56 | 22.8M |
| 2026-05-06 | $435.56 | $437.68 | $417.78 | $425.44 | 20.7M |
| 2026-05-05 | $421.66 | $433.39 | $419.35 | $427.36 | 21.2M |
| 2026-05-04 | $418.22 | $423.83 | $409.53 | $416.50 | 15.1M |
| 2026-05-01 | $415.09 | $423.17 | $413.28 | $421.28 | 11.9M |
| 2026-04-30 | $415.52 | $418.38 | $404.23 | $417.43 | 21.8M |
| 2026-04-29 | $403.50 | $405.64 | $396.78 | $405.45 | 16.0M |
| 2026-04-28 | $400.31 | $405.81 | $394.65 | $399.83 | 25.5M |
| 2026-04-27 | $420.48 | $422.75 | $414.63 | $418.20 | 17.5M |
| 2026-04-24 | $424.98 | $425.00 | $408.86 | $422.76 | 22.5M |
| 2026-04-23 | $422.39 | $429.31 | $417.80 | $419.94 | 19.5M |
| 2026-04-22 | $406.98 | $423.20 | $404.86 | $422.65 | 23.7M |
| 2026-04-21 | $399.41 | $403.60 | $394.57 | $402.17 | 16.3M |
| 2026-04-20 | $405.70 | $406.42 | $395.90 | $399.63 | 16.9M |
| 2026-04-17 | $400.90 | $406.73 | $399.81 | $406.54 | 20.6M |
| 2026-04-16 | $395.00 | $399.68 | $392.35 | $398.47 | 18.9M |
| 2026-04-15 | $389.88 | $397.08 | $385.57 | $396.72 | 29.6M |
| 2026-04-14 | $377.90 | $382.28 | $376.32 | $380.78 | 24.4M |
| 2026-04-13 | $369.66 | $380.86 | $369.48 | $379.75 | 24.1M |
| 2026-04-10 | $360.94 | $376.55 | $360.82 | $371.55 | 30.0M |
| 2026-04-09 | $352.30 | $358.70 | $351.50 | $354.91 | 20.5M |
| 2026-04-08 | $351.75 | $354.14 | $342.53 | $350.63 | 31.6M |
| 2026-04-07 | $326.73 | $334.15 | $321.80 | $333.97 | 33.3M |
| 2026-04-06 | $315.06 | $316.40 | $310.28 | $314.43 | 12.1M |
| 2026-04-02 | $304.49 | $314.69 | $301.75 | $314.55 | 14.0M |
| 2026-04-01 | $313.37 | $315.79 | $310.48 | $313.49 | 19.2M |
| 2026-03-31 | $299.39 | $310.31 | $296.34 | $309.51 | 29.3M |
| 2026-03-30 | $300.87 | $304.77 | $289.96 | $293.41 | 28.1M |
| 2026-03-27 | $307.06 | $307.50 | $298.87 | $300.68 | 23.6M |
| 2026-03-26 | $314.02 | $316.92 | $309.17 | $309.42 | 20.3M |
| 2026-03-25 | $322.59 | $324.30 | $316.72 | $318.81 | 19.9M |
| 2026-03-24 | $320.00 | $324.40 | $314.84 | $318.29 | 19.8M |
| 2026-03-23 | $318.00 | $326.48 | $314.93 | $322.51 | 27.4M |
| 2026-03-20 | $320.12 | $321.51 | $309.92 | $310.51 | 43.3M |
| 2026-03-19 | $312.47 | $323.27 | $308.51 | $319.84 | 23.5M |
| 2026-03-18 | $320.43 | $325.44 | $315.55 | $315.93 | 25.5M |
| 2026-03-17 | $325.76 | $327.44 | $317.25 | $321.31 | 38.0M |
| 2026-03-16 | $326.02 | $329.20 | $320.06 | $324.92 | 31.4M |
| 2026-03-13 | $337.68 | $338.32 | $321.43 | $322.16 | 34.7M |
| 2026-03-12 | $337.74 | $339.83 | $332.20 | $335.97 | 22.0M |
| 2026-03-11 | $342.59 | $345.81 | $338.22 | $341.57 | 20.1M |
| 2026-03-10 | $348.73 | $353.14 | $340.80 | $342.58 | 29.5M |
| 2026-03-09 | $327.25 | $348.49 | $323.61 | $345.75 | 40.6M |
| 2026-03-06 | $328.28 | $343.51 | $327.40 | $330.48 | 39.2M |
| 2026-03-05 | $330.18 | $336.12 | $323.03 | $332.77 | 57.1M |
| 2026-03-04 | $315.68 | $322.64 | $311.74 | $317.53 | 34.9M |
| 2026-03-03 | $313.00 | $315.88 | $307.40 | $313.84 | 20.8M |
| 2026-03-02 | $309.36 | $320.04 | $307.20 | $318.82 | 20.6M |
| 2026-02-27 | $310.70 | $320.00 | $310.00 | $319.55 | 28.0M |
| 2026-02-26 | $326.50 | $326.58 | $307.93 | $321.70 | 33.0M |
| 2026-02-25 | $330.74 | $335.91 | $329.28 | $332.31 | 20.2M |
| 2026-02-24 | $322.54 | $328.31 | $314.45 | $325.49 | 23.6M |
| 2026-02-23 | $332.25 | $338.50 | $325.32 | $330.34 | 16.5M |
| 2026-02-20 | $332.36 | $340.11 | $329.58 | $332.65 | 17.7M |
| 2026-02-19 | $333.01 | $338.44 | $329.68 | $333.99 | 15.2M |
| 2026-02-18 | $329.52 | $337.88 | $327.23 | $333.51 | 13.6M |
| 2026-02-17 | $319.68 | $335.75 | $316.31 | $332.54 | 23.5M |
| 2026-02-13 | $329.85 | $334.32 | $324.69 | $325.17 | 18.4M |
| 2026-02-12 | $343.83 | $346.29 | $329.56 | $331.17 | 22.0M |
| 2026-02-11 | $346.80 | $347.20 | $333.74 | $342.76 | 17.0M |
| 2026-02-10 | $347.47 | $348.01 | $339.84 | $340.44 | 19.5M |
| 2026-02-09 | $330.77 | $352.34 | $330.65 | $343.94 | 30.1M |
| 2026-02-06 | $320.10 | $335.00 | $316.30 | $332.92 | 33.0M |
| 2026-02-05 | $314.34 | $326.53 | $306.70 | $310.51 | 42.8M |
| 2026-02-04 | $319.51 | $319.51 | $295.30 | $308.05 | 43.3M |
| 2026-02-03 | $336.74 | $338.90 | $308.65 | $320.33 | 36.9M |
| 2026-02-02 | $326.11 | $336.06 | $325.75 | $331.11 | 17.3M |
| 2026-01-30 | $332.44 | $338.20 | $328.33 | $331.30 | 28.3M |
| 2026-01-29 | $332.56 | $335.95 | $320.28 | $330.73 | 20.4M |
| 2026-01-28 | $338.85 | $339.99 | $326.70 | $333.24 | 23.0M |
| 2026-01-27 | $329.76 | $334.76 | $327.02 | $332.79 | 25.5M |
| 2026-01-26 | $319.80 | $328.68 | $317.60 | $324.85 | 25.0M |
| 2026-01-23 | $319.30 | $321.99 | $314.11 | $320.05 | 30.3M |
| 2026-01-22 | $335.35 | $336.99 | $324.89 | $325.49 | 24.3M |
| 2026-01-21 | $335.51 | $335.80 | $324.20 | $328.80 | 32.0M |
| 2026-01-20 | $344.10 | $345.40 | $331.80 | $332.60 | 32.3M |