Broadcom Inc (AVGO) Historical Stock Data
390.24 ↑9.21 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGO is up 0.08% a day on average. There have been 16 days where Broadcom Inc closed green and 14 days where AVGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 386.17 | 390.24 | ↑$4.07 (1.06%) | 385.15 | 393.53 | 24.72M |
| 2025-12-04 | 380.68 | 381.03 | ↑$0.35 (0.09%) | 376.53 | 383.89 | 15.83M |
| 2025-12-03 | 380.00 | 380.61 | ↑$0.61 (0.16%) | 370.65 | 382.30 | 21.32M |
| 2025-12-02 | 388.31 | 381.57 | ↓$6.74 (-1.74%) | 379.79 | 393.50 | 22.19M |
| 2025-12-01 | 394.85 | 386.08 | ↓$8.77 (-2.22%) | 385.10 | 395.42 | 23.22M |
| 2025-11-28 | 399.35 | 402.96 | ↑$3.61 (0.90%) | 397.16 | 403.00 | 13.37M |
| 2025-11-26 | 385.55 | 397.57 | ↑$12.02 (3.12%) | 383.26 | 399.87 | 28.68M |
| 2025-11-25 | 384.93 | 385.03 | ↑$0.10 (0.03%) | 371.75 | 388.13 | 33.48M |
| 2025-11-24 | 347.73 | 377.96 | ↑$30.23 (8.69%) | 347.66 | 382.00 | 47.20M |
| 2025-11-21 | 345.16 | 340.20 | ↓$4.95 (-1.44%) | 331.80 | 348.60 | 30.27M |
| 2025-11-20 | 366.00 | 346.82 | ↓$19.18 (-5.24%) | 345.18 | 376.08 | 28.83M |
| 2025-11-19 | 340.71 | 354.42 | ↑$13.72 (4.03%) | 337.80 | 359.69 | 21.81M |
| 2025-11-18 | 343.20 | 340.50 | ↓$2.70 (-0.79%) | 335.51 | 347.97 | 21.71M |
| 2025-11-17 | 339.82 | 342.65 | ↑$2.83 (0.83%) | 337.52 | 352.20 | 14.77M |
| 2025-11-14 | 331.47 | 342.46 | ↑$10.99 (3.32%) | 329.06 | 344.74 | 18.49M |
| 2025-11-13 | 351.58 | 339.98 | ↓$11.60 (-3.30%) | 334.16 | 353.55 | 22.60M |
| 2025-11-12 | 358.04 | 355.22 | ↓$2.82 (-0.79%) | 351.68 | 358.87 | 12.18M |
| 2025-11-11 | 358.97 | 351.96 | ↓$7.01 (-1.95%) | 349.67 | 361.89 | 16.43M |
| 2025-11-10 | 357.90 | 358.39 | ↑$0.49 (0.14%) | 354.61 | 360.00 | 16.40M |
| 2025-11-07 | 354.19 | 349.43 | ↓$4.76 (-1.34%) | 337.27 | 354.50 | 21.90M |
| 2025-11-06 | 360.11 | 355.59 | ↓$4.52 (-1.26%) | 352.71 | 363.50 | 19.88M |
| 2025-11-05 | 350.89 | 358.98 | ↑$8.09 (2.31%) | 350.09 | 364.87 | 17.07M |
| 2025-11-04 | 358.52 | 351.94 | ↓$6.58 (-1.84%) | 351.10 | 368.95 | 21.73M |
| 2025-11-03 | 372.20 | 362.55 | ↓$9.65 (-2.59%) | 361.98 | 374.84 | 15.63M |
| 2025-10-31 | 378.27 | 369.63 | ↓$8.64 (-2.28%) | 365.10 | 378.82 | 17.82M |
| 2025-10-30 | 385.96 | 376.47 | ↓$9.48 (-2.46%) | 370.06 | 385.96 | 24.17M |
| 2025-10-29 | 373.20 | 385.98 | ↑$12.78 (3.42%) | 373.20 | 386.48 | 23.83M |
| 2025-10-28 | 362.63 | 372.97 | ↑$10.34 (2.85%) | 362.53 | 374.06 | 19.85M |
| 2025-10-27 | 361.53 | 362.05 | ↑$0.52 (0.14%) | 355.08 | 362.74 | 19.17M |
| 2025-10-24 | 352.63 | 354.13 | ↑$1.51 (0.43%) | 350.90 | 358.30 | 15.52M |
Create an account or log in to view more rows.
$AVGO Of course
$AVGO how low can she go
$AVGO bear trap?
$AVGO Chill out and chill some more. It's all temporary.
$AVGO make it rain
let’s see some green
$AVGO Don't like that...
$AVGO the end is near
$AVGO about to pop IMHO
$AVGO Bears get cremated today
$AVGO Futes looking great