5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-16.59%
3 MONTH PERFORMANCE
-28.25%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-28.25%
1 YEAR PERFORMANCE
+23.19%
Broadcom Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $166.37 | $166.54 (0.1%) | $168.71 | $163.42 | 14.11 M | $785.94 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 |
| 02/28/2025 | $195.76 | $199.43 (1.87%) | $201.19 | $193.15 | 39.75 M | $933.13 B |
| 02/27/2025 | $217.28 | $197.80 (-8.97%) | $219.25 | $197.40 | 27.57 M | $925.51 B |
| 02/26/2025 | $206.91 | $212.94 (2.91%) | $213.54 | $206.00 | 21.37 M | $996.35 B |
| 02/25/2025 | $207.00 | $202.54 (-2.15%) | $208.64 | $200.92 | 33.10 M | $947.68 B |
| 02/24/2025 | $218.60 | $207.93 (-4.88%) | $219.48 | $207.54 | 33.05 M | $972.90 B |
| 02/21/2025 | $225.65 | $218.66 (-3.1%) | $227.75 | $215.63 | 24.88 M | $1,023.11 B |
| 02/20/2025 | $228.65 | $226.74 (-0.84%) | $228.98 | $222.75 | 16.10 M | $1,060.92 B |
| 02/19/2025 | $227.85 | $228.73 (0.39%) | $229.07 | $224.40 | 16.38 M | $1,070.23 B |
| 02/18/2025 | $230.10 | $228.53 (-0.68%) | $232.20 | $224.30 | 26.08 M | $1,069.29 B |
| 02/14/2025 | $234.53 | $233.04 (-0.64%) | $235.74 | $228.90 | 16.99 M | $1,090.39 B |
| 02/13/2025 | $236.06 | $235.80 (-0.11%) | $236.95 | $230.73 | 20.96 M | $1,103.31 B |
| 02/12/2025 | $230.36 | $236.35 (2.6%) | $236.48 | $230.00 | 16.40 M | $1,105.88 B |
| 02/11/2025 | $232.48 | $235.04 (1.1%) | $237.89 | $229.97 | 18.48 M | $1,099.75 B |
| 02/10/2025 | $227.43 | $235.04 (3.35%) | $235.82 | $227.12 | 23.90 M | $1,099.75 B |
| 02/07/2025 | $235.00 | $224.87 (-4.31%) | $235.65 | $224.11 | 22.12 M | $1,052.17 B |
| 02/06/2025 | $234.50 | $231.36 (-1.34%) | $234.80 | $228.56 | 21.17 M | $1,082.53 B |
| 02/05/2025 | $233.94 | $232.00 (-0.83%) | $237.93 | $227.50 | 29.25 M | $1,085.53 B |
| 02/04/2025 | $219.35 | $222.43 (1.4%) | $223.03 | $215.30 | 23.77 M | $1,040.75 B |
| 02/03/2025 | $215.46 | $217.73 (1.05%) | $220.94 | $213.51 | 24.51 M | $1,018.76 B |
| 01/31/2025 | $219.66 | $221.27 (0.73%) | $226.80 | $216.30 | 41.15 M | $1,035.32 B |
| 01/30/2025 | $218.57 | $215.66 (-1.33%) | $221.96 | $213.70 | 42.45 M | $1,009.07 B |
| 01/29/2025 | $208.84 | $206.35 (-1.19%) | $211.45 | $202.77 | 32.53 M | $965.51 B |
| 01/28/2025 | $208.01 | $207.36 (-0.31%) | $209.95 | $198.89 | 50.32 M | $970.24 B |
| 01/27/2025 | $213.40 | $202.13 (-5.28%) | $218.43 | $196.23 | 90.57 M | $945.77 B |
| 01/24/2025 | $244.70 | $244.70 (0%) | $249.59 | $241.91 | 25.39 M | $1,144.95 B |
| 01/23/2025 | $238.41 | $240.28 (0.78%) | $240.40 | $236.12 | 17.65 M | $1,124.27 B |
| 01/22/2025 | $246.75 | $240.91 (-2.37%) | $246.99 | $240.69 | 29.61 M | $1,127.22 B |
| 01/21/2025 | $241.50 | $240.31 (-0.49%) | $242.75 | $237.40 | 30.90 M | $1,124.41 B |
| 01/17/2025 | $237.08 | $237.44 (0.15%) | $238.10 | $232.66 | 31.20 M | $1,110.98 B |
| 01/16/2025 | $235.22 | $229.41 (-2.47%) | $238.60 | $229.21 | 23.47 M | $1,073.41 B |
| 01/15/2025 | $228.55 | $228.00 (-0.24%) | $230.34 | $225.58 | 21.75 M | $1,066.81 B |
| 01/14/2025 | $226.57 | $224.70 (-0.83%) | $230.26 | $223.10 | 18.14 M | $1,051.37 B |
| 01/13/2025 | $219.99 | $225.29 (2.41%) | $229.26 | $219.51 | 23.77 M | $1,054.13 B |
| 01/10/2025 | $227.30 | $224.31 (-1.32%) | $227.83 | $221.25 | 23.86 M | $1,049.55 B |
| 01/08/2025 | $229.70 | $229.31 (-0.17%) | $232.47 | $226.06 | 18.76 M | $1,072.94 B |
| 01/07/2025 | $239.50 | $228.64 (-4.53%) | $239.50 | $227.60 | 25.93 M | $1,069.81 B |
| 01/06/2025 | $236.50 | $236.41 (-0.04%) | $241.75 | $233.30 | 34.03 M | $1,106.16 B |
| 01/03/2025 | $233.59 | $232.55 (-0.45%) | $236.49 | $229.00 | 24.97 M | $1,088.10 B |
| 01/02/2025 | $236.16 | $231.98 (-1.77%) | $239.50 | $230.24 | 31.53 M | $1,085.43 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.
