AVGO
Broadcom Inc.
NMS
$481.57
+21.60
(+4.70%)
Blow-off · +3.13σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $488.79 | $488.82 | $470.46 | $481.57 | 37.6M |
| 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 |
| 2026-01-16 | $346.27 | $354.51 | $344.05 | $351.71 | 31.3M |
| 2026-01-15 | $349.12 | $349.68 | $341.67 | $343.02 | 22.2M |
| 2026-01-14 | $348.97 | $350.69 | $334.42 | $339.89 | 30.1M |
| 2026-01-13 | $352.88 | $359.49 | $350.91 | $354.61 | 18.3M |
| 2026-01-12 | $340.95 | $353.90 | $340.95 | $352.21 | 20.9M |
| 2026-01-09 | $337.92 | $347.39 | $333.50 | $344.97 | 22.5M |
| 2026-01-08 | $342.78 | $343.68 | $330.50 | $332.48 | 24.4M |
| 2026-01-07 | $341.70 | $349.70 | $335.88 | $343.50 | 20.2M |
| 2026-01-06 | $343.60 | $349.05 | $338.00 | $343.77 | 27.1M |
| 2026-01-05 | $354.74 | $355.03 | $336.50 | $343.42 | 31.1M |
| 2026-01-02 | $352.78 | $360.66 | $345.56 | $347.62 | 25.4M |
| 2025-12-31 | $349.73 | $349.88 | $345.42 | $346.10 | 15.3M |
| 2025-12-30 | $349.97 | $352.68 | $349.30 | $349.85 | 16.6M |
| 2025-12-29 | $348.72 | $350.33 | $344.69 | $349.39 | 21.9M |
| 2025-12-26 | $351.06 | $353.25 | $347.75 | $352.13 | 15.0M |
| 2025-12-24 | $350.69 | $352.86 | $347.14 | $350.22 | 11.4M |
| 2025-12-23 | $340.81 | $350.11 | $338.54 | $349.32 | 28.2M |
| 2025-12-22 | $346.03 | $346.24 | $337.22 | $341.45 | 28.7M |
| 2025-12-19 | $333.34 | $343.45 | $332.58 | $340.36 | 159.1M |
| 2025-12-18 | $336.00 | $336.03 | $323.63 | $329.88 | 54.5M |
| 2025-12-17 | $346.61 | $346.61 | $321.42 | $326.02 | 73.3M |
| 2025-12-16 | $336.02 | $347.50 | $335.06 | $341.30 | 58.1M |
| 2025-12-15 | $361.89 | $362.00 | $337.51 | $339.81 | 65.9M |
| 2025-12-12 | $379.96 | $382.00 | $355.15 | $359.93 | 95.6M |
| 2025-12-11 | $404.83 | $409.30 | $394.19 | $406.37 | 45.7M |
| 2025-12-10 | $402.20 | $414.61 | $399.56 | $412.97 | 31.5M |
| 2025-12-09 | $398.75 | $406.93 | $395.51 | $406.29 | 24.5M |
| 2025-12-08 | $402.48 | $407.29 | $397.40 | $401.10 | 30.4M |
| 2025-12-05 | $386.17 | $393.53 | $385.15 | $390.24 | 24.8M |
| 2025-12-04 | $380.68 | $383.89 | $376.53 | $381.03 | 15.8M |
| 2025-12-03 | $380.00 | $382.30 | $370.65 | $380.61 | 21.3M |