Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AVGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 33.96 | 0.34 | 1.01% | 33.83 | 34.05 | 33.61 | 70,595 |
| May 23 2024 | 33.62 | 0.03 | 0.09% | 34.48 | 34.48 | 33.28 | 49,926 |
| May 22 2024 | 33.59 | -0.20 | -0.59% | 33.74 | 33.76 | 33.47 | 130,018 |
| May 21 2024 | 33.79 | 0.12 | 0.36% | 33.74 | 33.90 | 33.65 | 18,868 |
| May 17 2024 | 33.67 | -0.35 | -1.03% | 34.12 | 34.12 | 33.36 | 19,272 |
| May 16 2024 | 34.02 | -0.53 | -1.53% | 34.62 | 34.83 | 33.90 | 28,744 |
| May 15 2024 | 34.55 | 1.25 | 3.75% | 33.40 | 34.65 | 33.12 | 41,182 |
| May 14 2024 | 33.30 | 1.04 | 3.22% | 32.12 | 33.32 | 32.12 | 42,742 |
| May 13 2024 | 32.26 | 0.09 | 0.28% | 32.45 | 32.68 | 32.10 | 29,810 |
| May 10 2024 | 32.17 | 0.61 | 1.93% | 31.84 | 32.37 | 31.84 | 13,452 |
| May 09 2024 | 31.56 | -0.47 | -1.47% | 31.75 | 31.75 | 31.43 | 13,686 |
| May 08 2024 | 32.03 | 0.60 | 1.91% | 31.36 | 32.11 | 31.36 | 19,016 |
| May 07 2024 | 31.43 | -0.12 | -0.38% | 31.62 | 31.62 | 31.30 | 6,267 |
| May 06 2024 | 31.55 | 0.68 | 2.20% | 31.03 | 31.55 | 30.81 | 22,262 |
| May 03 2024 | 30.87 | 0.93 | 3.11% | 30.23 | 30.92 | 30.18 | 16,113 |
| May 02 2024 | 29.94 | -0.10 | -0.33% | 30.43 | 30.43 | 29.54 | 22,051 |
| May 01 2024 | 30.04 | -1.39 | -4.42% | 30.66 | 31.03 | 29.98 | 30,415 |
| Apr 30 2024 | 31.43 | -0.94 | -2.90% | 32.27 | 32.51 | 31.42 | 21,794 |
| Apr 29 2024 | 32.37 | -0.16 | -0.49% | 32.50 | 32.50 | 32.00 | 16,140 |
| Apr 26 2024 | 32.53 | 1.33 | 4.26% | 31.75 | 32.62 | 31.48 | 169,634 |
| Apr 25 2024 | 31.20 | 0.79 | 2.60% | 30.63 | 31.44 | 30.40 | 33,391 |
| Apr 24 2024 | 30.41 | 0.33 | 1.10% | 30.55 | 31.00 | 30.10 | 22,232 |
| Apr 23 2024 | 30.08 | 0.69 | 2.35% | 29.53 | 30.32 | 29.53 | 19,523 |
| Apr 22 2024 | 29.39 | 0.29 | 1.00% | 29.23 | 29.60 | 28.99 | 33,371 |
| Apr 19 2024 | 29.10 | -1.31 | -4.31% | 30.24 | 30.39 | 28.91 | 60,149 |
| Apr 18 2024 | 30.41 | -0.56 | -1.81% | 30.97 | 31.15 | 30.30 | 62,235 |
| Apr 17 2024 | 30.97 | -1.05 | -3.28% | 32.35 | 32.35 | 30.94 | 45,809 |
| Apr 16 2024 | 32.02 | 0.43 | 1.36% | 31.70 | 32.22 | 31.67 | 64,895 |
| Apr 15 2024 | 31.59 | -0.90 | -2.77% | 32.86 | 33.00 | 31.53 | 53,155 |
| Apr 12 2024 | 32.49 | -0.91 | -2.72% | 32.82 | 32.92 | 32.25 | 56,606 |
| Apr 11 2024 | 33.40 | 1.48 | 4.64% | 32.01 | 33.53 | 32.01 | 65,781 |
| Apr 10 2024 | 31.92 | -0.32 | -0.99% | 31.72 | 32.20 | 31.72 | 23,990 |
| Apr 09 2024 | 32.24 | -0.04 | -0.12% | 32.66 | 32.75 | 31.60 | 23,774 |
| Apr 08 2024 | 32.28 | -0.06 | -0.19% | 32.40 | 32.40 | 31.82 | 23,516 |
| Apr 05 2024 | 32.34 | 0.54 | 1.70% | 31.95 | 32.78 | 31.75 | 69,240 |
| Apr 04 2024 | 31.80 | -1.15 | -3.49% | 33.29 | 33.84 | 31.80 | 72,308 |
| Apr 03 2024 | 32.95 | 0.59 | 1.82% | 32.06 | 33.22 | 32.06 | 38,888 |
| Apr 02 2024 | 32.36 | -0.27 | -0.83% | 32.11 | 32.40 | 31.50 | 58,984 |
| Apr 01 2024 | 32.63 | 0.59 | 1.84% | 32.07 | 32.90 | 32.07 | 88,805 |
| Mar 28 2024 | 32.04 | 0.18 | 0.56% | 31.73 | 32.10 | 31.62 | 39,582 |
| Mar 27 2024 | 31.86 | -0.46 | -1.42% | 32.68 | 32.68 | 31.32 | 87,135 |
| Mar 26 2024 | 32.32 | -0.35 | -1.07% | 33.11 | 33.30 | 32.18 | 109,922 |
| Mar 25 2024 | 32.67 | -0.02 | -0.06% | 32.38 | 32.79 | 32.34 | 55,534 |
| Mar 22 2024 | 32.69 | 0.11 | 0.34% | 32.66 | 33.25 | 32.57 | 166,835 |
| Mar 21 2024 | 32.58 | 1.77 | 5.74% | 32.07 | 33.89 | 31.81 | 388,620 |
| Mar 20 2024 | 30.81 | 0.87 | 2.91% | 30.03 | 31.06 | 29.73 | 200,260 |
| Mar 19 2024 | 29.94 | 0.07 | 0.23% | 29.51 | 29.94 | 29.09 | 64,509 |
| Mar 18 2024 | 29.87 | -0.01 | -0.03% | 30.17 | 30.44 | 29.79 | 81,899 |
| Mar 15 2024 | 29.88 | -0.66 | -2.16% | 30.52 | 30.54 | 29.77 | 103,720 |
| Mar 14 2024 | 30.54 | 0.13 | 0.43% | 30.46 | 30.73 | 30.17 | 131,294 |
| Mar 13 2024 | 30.41 | -0.76 | -2.44% | 31.02 | 31.02 | 30.30 | 88,793 |
| Mar 12 2024 | 31.17 | -0.04 | -0.13% | 31.56 | 31.57 | 30.45 | 158,636 |
| Mar 11 2024 | 31.21 | -0.44 | -1.39% | 30.81 | 31.37 | 30.00 | 135,077 |
| Mar 08 2024 | 31.65 | -2.40 | -7.05% | 33.77 | 34.00 | 31.50 | 239,051 |
| Mar 07 2024 | 34.05 | 1.40 | 4.29% | 33.50 | 34.19 | 33.24 | 214,160 |
| Mar 06 2024 | 32.65 | 0.17 | 0.52% | 33.72 | 33.72 | 32.63 | 198,883 |
| Mar 05 2024 | 32.48 | -1.47 | -4.33% | 33.84 | 33.84 | 32.30 | 113,825 |
| Mar 04 2024 | 33.95 | 0.08 | 0.24% | 34.13 | 34.74 | 33.56 | 238,460 |
| Mar 01 2024 | 33.87 | 2.42 | 7.69% | 32.19 | 34.04 | 32.00 | 159,333 |
| Feb 29 2024 | 31.45 | 0.23 | 0.74% | 31.50 | 31.56 | 31.22 | 27,199 |
| Feb 28 2024 | 31.22 | -0.15 | -0.48% | 31.36 | 31.38 | 31.06 | 41,569 |
| Feb 27 2024 | 31.37 | -0.32 | -1.01% | 31.96 | 31.96 | 31.28 | 18,093 |
| Feb 26 2024 | 31.69 | 0.29 | 0.92% | 31.74 | 31.90 | 31.50 | 20,230 |
