5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+22.67%
3 MONTH PERFORMANCE
+29.19%
6 MONTH PERFORMANCE
+49.35%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+82.21%
Broadcom Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $241.22 | $242.07 (0.35%) | $243.17 | $234.90 | 27.03 M | $1,136.52 B |
| 05/29/2025 | $245.91 | $241.97 (-1.6%) | $246.07 | $237.40 | 20.77 M | $1,136.05 B |
| 05/28/2025 | $237.15 | $239.43 (0.96%) | $240.99 | $234.43 | 20.44 M | $1,124.12 B |
| 05/27/2025 | $232.87 | $235.65 (1.19%) | $236.48 | $231.13 | 17.94 M | $1,106.38 B |
| 05/23/2025 | $226.94 | $228.72 (0.78%) | $230.65 | $226.18 | 15.39 M | $1,073.84 B |
| 05/22/2025 | $228.34 | $230.53 (0.96%) | $233.69 | $227.43 | 14.34 M | $1,082.34 B |
| 05/21/2025 | $228.39 | $229.73 (0.59%) | $236.50 | $227.83 | 17.64 M | $1,078.58 B |
| 05/20/2025 | $226.49 | $231.68 (2.29%) | $231.77 | $226.34 | 11.79 M | $1,087.74 B |
| 05/19/2025 | $221.85 | $230.63 (3.96%) | $231.25 | $221.60 | 15.36 M | $1,082.81 B |
| 05/16/2025 | $232.32 | $228.61 (-1.6%) | $232.64 | $226.39 | 23.09 M | $1,073.32 B |
| 05/15/2025 | $230.16 | $232.64 (1.08%) | $234.46 | $228.07 | 18.80 M | $1,092.24 B |
| 05/14/2025 | $230.23 | $232.12 (0.82%) | $233.50 | $228.35 | 19.75 M | $1,089.80 B |
| 05/13/2025 | $222.00 | $232.42 (4.69%) | $235.28 | $222.00 | 28.79 M | $1,091.21 B |
| 05/12/2025 | $219.49 | $221.58 (0.95%) | $221.80 | $215.88 | 25.44 M | $1,040.32 B |
| 05/09/2025 | $209.33 | $208.20 (-0.54%) | $209.96 | $206.52 | 13.29 M | $977.50 B |
| 05/08/2025 | $208.00 | $207.77 (-0.11%) | $211.16 | $203.69 | 18.46 M | $975.48 B |
| 05/07/2025 | $199.29 | $204.81 (2.77%) | $206.23 | $198.43 | 20.28 M | $961.58 B |
| 05/06/2025 | $196.44 | $200.09 (1.86%) | $201.91 | $195.94 | 16.35 M | $939.42 B |
| 05/05/2025 | $200.25 | $200.72 (0.23%) | $203.23 | $200.00 | 14.03 M | $942.38 B |
| 05/02/2025 | $203.90 | $203.64 (-0.13%) | $205.68 | $201.08 | 17.77 M | $956.09 B |
| 05/01/2025 | $198.14 | $197.33 (-0.41%) | $201.40 | $196.24 | 24.94 M | $926.46 B |
| 04/30/2025 | $185.90 | $192.47 (3.53%) | $193.20 | $184.02 | 22.77 M | $903.65 B |
| 04/29/2025 | $191.72 | $191.17 (-0.29%) | $193.25 | $190.10 | 14.63 M | $897.54 B |
| 04/28/2025 | $190.53 | $192.47 (1.02%) | $193.10 | $187.68 | 16.39 M | $903.65 B |
| 04/25/2025 | $186.92 | $192.31 (2.88%) | $193.37 | $186.89 | 21.24 M | $902.90 B |
| 04/24/2025 | $179.69 | $188.15 (4.71%) | $188.57 | $178.30 | 27.58 M | $883.36 B |
| 04/23/2025 | $177.78 | $176.91 (-0.49%) | $180.45 | $175.82 | 24.38 M | $830.59 B |
| 04/22/2025 | $167.43 | $169.58 (1.28%) | $170.52 | $165.22 | 18.50 M | $796.18 B |
| 04/21/2025 | $166.99 | $166.21 (-0.47%) | $168.00 | $161.61 | 23.47 M | $780.36 B |
| 04/17/2025 | $176.25 | $170.99 (-2.98%) | $176.25 | $169.92 | 22.50 M | $802.80 B |
| 04/16/2025 | $170.43 | $174.61 (2.45%) | $176.08 | $166.92 | 34.64 M | $819.79 B |
| 04/15/2025 | $179.73 | $178.95 (-0.43%) | $182.26 | $178.08 | 17.24 M | $840.17 B |
| 04/14/2025 | $185.08 | $178.36 (-3.63%) | $186.00 | $175.82 | 25.75 M | $837.40 B |
| 04/11/2025 | $173.62 | $181.94 (4.79%) | $182.66 | $173.31 | 33.96 M | $854.21 B |
| 04/10/2025 | $175.30 | $172.30 (-1.71%) | $176.95 | $166.40 | 51.21 M | $808.95 B |
| 04/09/2025 | $160.50 | $185.15 (15.36%) | $187.33 | $157.51 | 72.71 M | $869.28 B |
| 04/08/2025 | $167.62 | $156.03 (-6.91%) | $169.78 | $153.09 | 58.89 M | $732.56 B |
| 04/07/2025 | $144.49 | $154.14 (6.68%) | $160.43 | $138.10 | 68.50 M | $723.69 B |
| 04/04/2025 | $148.17 | $146.29 (-1.27%) | $152.80 | $139.17 | 72.30 M | $686.83 B |
| 04/03/2025 | $160.54 | $154.01 (-4.07%) | $163.43 | $153.70 | 44.35 M | $723.08 B |
| 04/02/2025 | $166.08 | $172.09 (3.62%) | $173.43 | $165.50 | 19.52 M | $807.96 B |
| 04/01/2025 | $166.37 | $168.52 (1.29%) | $168.71 | $163.42 | 20.47 M | $791.20 B |
| 03/31/2025 | $164.49 | $167.43 (1.79%) | $167.94 | $160.62 | 35.66 M | $786.08 B |
| 03/28/2025 | $171.93 | $169.12 (-1.63%) | $173.30 | $166.47 | 30.39 M | $794.02 B |
| 03/27/2025 | $177.66 | $171.99 (-3.19%) | $178.38 | $170.46 | 32.15 M | $807.49 B |
| 03/26/2025 | $186.66 | $179.27 (-3.96%) | $188.06 | $177.58 | 30.67 M | $841.67 B |
| 03/25/2025 | $190.89 | $188.26 (-1.38%) | $191.60 | $187.68 | 23.42 M | $883.88 B |
| 03/24/2025 | $194.30 | $191.25 (-1.57%) | $196.69 | $190.67 | 33.18 M | $897.92 B |
| 03/21/2025 | $188.21 | $191.66 (1.83%) | $192.07 | $187.37 | 43.09 M | $899.84 B |
| 03/20/2025 | $191.52 | $190.54 (-0.51%) | $193.84 | $188.94 | 31.43 M | $894.59 B |
| 03/19/2025 | $189.34 | $195.57 (3.29%) | $198.27 | $186.90 | 37.96 M | $918.20 B |
| 03/18/2025 | $190.44 | $188.67 (-0.93%) | $192.89 | $186.90 | 24.95 M | $885.81 B |
| 03/17/2025 | $188.05 | $194.50 (3.43%) | $196.72 | $187.50 | 26.83 M | $913.18 B |
| 03/14/2025 | $196.20 | $195.54 (-0.34%) | $197.50 | $193.20 | 25.90 M | $918.06 B |
| 03/13/2025 | $193.15 | $191.36 (-0.93%) | $196.32 | $189.47 | 27.24 M | $898.44 B |
| 03/12/2025 | $196.22 | $194.23 (-1.01%) | $199.98 | $192.45 | 30.41 M | $911.91 B |
| 03/11/2025 | $188.05 | $190.09 (1.08%) | $195.62 | $185.35 | 42.15 M | $892.47 B |
| 03/10/2025 | $189.60 | $184.45 (-2.72%) | $191.98 | $180.43 | 44.22 M | $865.99 B |
| 03/07/2025 | $187.73 | $194.96 (3.85%) | $195.48 | $181.56 | 74.53 M | $915.34 B |
| 03/06/2025 | $181.04 | $179.45 (-0.88%) | $186.83 | $177.61 | 56.86 M | $842.52 B |
| 03/05/2025 | $191.86 | $191.58 (-0.15%) | $194.08 | $187.10 | 25.64 M | $899.47 B |
| 03/04/2025 | $189.22 | $187.48 (-0.92%) | $193.95 | $180.48 | 37.91 M | $880.22 B |
| 03/03/2025 | $204.00 | $187.37 (-8.15%) | $204.06 | $184.53 | 37.44 M | $879.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
