Broadcom Inc (AVGO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 25 · quality 88 · valuation 33), as of 2026-10-31.
Signal: Widest analyst gap — 30.3% off its high — yet the $514 consensus implies +49.1%. (as of 2026-10-29)
Trend: Broadcom Inc trades 2.4% below its 50-day and 6.1% below its 200-day moving average. (as of 2026-10-29)
Index seat: Rubin Build-Out 100

Broadcom designs semiconductor devices and infrastructure software across two broad segments. Its chip side covers networking connectivity, custom silicon, ethernet switching, wireless components, server and storage interfaces, and broadband access parts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AVGO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	330.71	331.98	319.30	326.08	-5.48%	36,412,033
2026-10-29	342.00	346.15	338.80	345.00	-1.94%	17,052,700
2026-10-28	349.22	352.40	344.35	351.81	+2.77%	22,718,200
2026-10-27	339.87	345.67	336.87	342.33	+4.00%	25,567,200
2026-10-26	324.53	332.12	323.25	329.17	+2.33%	18,646,700
2026-10-23	321.50	327.70	320.23	321.68	-0.48%	15,917,000
2026-10-22	326.53	330.82	321.02	323.24	-4.31%	28,139,100
2026-10-21	338.03	339.24	332.29	337.80	+1.03%	17,123,600
2026-10-20	334.00	341.10	330.80	334.37	-0.07%	15,951,800
2026-10-19	338.75	340.20	333.82	334.59	+1.78%	17,457,600
2026-10-16	338.48	339.59	328.58	328.75	-4.52%	29,839,600
2026-10-15	338.34	344.70	334.61	344.33	-0.55%	28,455,800
2026-10-14	352.19	354.25	342.82	346.25	-3.10%	23,127,400
2026-10-13	349.60	359.25	348.11	357.31	+0.73%	17,266,700
2026-10-12	359.43	360.69	354.22	354.73	-1.88%	16,336,800
2026-10-09	365.59	366.63	361.10	361.54	+0.39%	16,843,800
2026-10-08	370.62	373.35	357.41	360.14	-4.35%	27,145,200
2026-10-07	372.60	376.97	369.12	376.51	+0.19%	18,046,100
2026-10-06	367.03	380.84	364.01	375.81	+3.67%	30,834,300
2026-10-05	357.79	363.87	356.14	362.51	+2.08%	21,481,600
2026-10-02	349.86	357.35	347.42	355.14	+3.35%	24,639,600
2026-10-01	352.15	354.45	343.29	343.64	-2.15%	24,574,100
2026-09-30	356.90	357.90	350.69	351.19	-1.10%	19,760,700
2026-09-29	357.00	361.86	354.00	355.10	+1.58%	19,187,400
2026-09-28	352.87	355.86	347.32	349.57	-0.92%	21,527,900
2026-09-25	352.62	354.43	349.43	352.81	+0.70%	16,255,500
2026-09-24	349.21	351.44	346.89	350.36	-1.30%	20,930,400
2026-09-23	362.20	362.90	354.01	354.99	-2.62%	23,387,700
2026-09-22	363.23	366.55	359.29	364.54	+0.52%	20,570,800
2026-09-21	358.66	363.97	353.50	362.66	+1.41%	26,498,600
2026-09-18	352.08	363.28	351.33	357.61	+2.97%	44,032,800
2026-09-17	346.62	350.94	345.31	347.30	+2.29%	24,389,600
2026-09-16	342.37	344.15	335.81	339.51	+0.07%	23,152,500
2026-09-15	346.04	347.26	337.90	339.27	-1.58%	24,783,900
2026-09-14	349.63	350.25	343.91	344.72	-4.77%	32,662,800
2026-09-11	364.85	366.78	361.64	361.99	+0.32%	21,166,900
2026-09-10	360.03	365.27	357.75	360.83	-0.97%	23,994,300
2026-09-09	366.23	368.01	359.25	364.38	-1.13%	25,918,200
2026-09-08	363.68	372.70	362.74	368.56	+2.98%	30,464,900
2026-09-04	359.70	360.16	353.70	357.90	+0.21%	32,863,300
2026-09-03	351.74	359.40	342.33	357.16	-2.74%	60,242,600
2026-09-02	369.68	371.09	364.65	367.24	-0.66%	38,874,600
2026-09-01	364.25	371.40	362.00	369.68	-0.18%	19,288,900
2026-08-31	369.52	372.75	366.30	370.34	+0.42%	21,948,000
2026-08-28	373.60	376.59	365.35	368.79	-0.74%	16,596,100
2026-08-27	361.79	371.72	360.61	371.54	+4.49%	21,330,000
2026-08-26	357.12	359.47	350.06	355.59	-0.32%	19,196,300
2026-08-25	361.10	362.99	355.31	356.74	-0.56%	18,014,881
2026-08-24	364.96	366.17	358.71	358.76	-2.63%	18,717,230
2026-08-21	370.69	375.13	365.05	368.45	+1.21%	19,037,100
2026-08-20	364.39	367.12	362.25	364.03	+0.43%	19,729,800
2026-08-19	372.40	373.91	357.61	362.48	-4.61%	35,091,400
2026-08-18	384.32	385.78	377.01	380.00	-3.17%	22,878,200
2026-08-17	397.26	399.36	391.31	392.43	-0.14%	20,042,600
2026-08-14	411.96	412.50	388.50	392.99	-5.94%	29,513,600
2026-08-13	415.81	424.92	411.41	417.82	+0.43%	13,180,500
2026-08-12	426.26	426.50	414.61	416.05	-0.01%	15,859,200
2026-08-11	426.07	426.76	413.23	416.08	-1.50%	12,882,700
2026-08-10	426.99	432.73	420.16	422.40	-1.25%	13,854,100
2026-08-07	428.40	430.84	421.61	427.76	+1.71%	14,698,300
2026-08-06	420.55	428.03	410.76	420.57	+0.55%	13,907,500
2026-08-05	421.70	427.00	416.89	418.28	+0.03%	16,880,400
2026-08-04	402.97	422.07	400.68	418.16	+6.61%	29,564,200
2026-08-03	384.41	392.61	374.61	392.23	+0.76%	17,315,100
2026-07-31	394.83	399.92	379.71	389.28	+0.37%	20,391,000
2026-07-30	380.35	388.68	377.54	387.84	+4.73%	23,639,800
2026-07-29	380.64	386.12	369.51	370.32	-2.78%	21,374,400
2026-07-28	374.36	385.80	371.52	380.91	-0.60%	20,328,400
2026-07-27	389.82	389.90	373.50	383.22	+0.34%	18,502,100
2026-07-24	387.68	389.27	378.75	381.92	-2.69%	15,149,400
2026-07-23	392.19	397.61	386.82	392.47	-1.09%	16,348,700
2026-07-22	380.20	398.59	380.00	396.81	+2.67%	16,966,200
2026-07-21	390.21	390.58	379.22	386.50	+2.21%	17,291,141
2026-07-20	378.76	383.59	375.96	378.16	+1.98%	14,420,450
2026-07-17	366.05	377.35	357.80	370.83	-0.97%	23,272,200
2026-07-16	384.54	386.74	371.90	374.45	-5.03%	23,407,200
2026-07-15	396.09	399.00	386.74	394.28	+1.33%	16,324,100
2026-07-14	395.72	397.33	384.64	389.11	+1.32%	20,118,700
2026-07-13	393.48	395.75	383.42	384.05	-3.98%	21,294,500
2026-07-10	398.50	402.44	395.70	399.97	-0.28%	14,595,900
2026-07-09	402.19	407.52	387.93	401.11	+3.20%	28,074,000
2026-07-08	377.52	395.09	376.89	388.69	+4.83%	31,624,100
2026-07-07	366.56	372.96	362.01	370.78	-0.83%	24,116,700
2026-07-06	373.61	383.16	371.18	373.90	+3.73%	24,544,000
2026-07-02	365.73	374.00	356.43	360.45	-2.41%	26,749,500
2026-07-01	371.87	373.75	368.03	369.34	-2.23%	23,712,600
2026-06-30	374.79	379.62	370.64	377.75	+1.42%	28,517,400
2026-06-29	373.62	376.21	360.46	372.45	+2.04%	24,285,200
2026-06-26	370.45	373.69	363.83	365.02	-3.67%	34,839,300
2026-06-25	386.58	388.80	372.70	378.91	-0.83%	23,353,700
2026-06-24	386.62	388.74	376.96	382.07	+0.51%	29,938,700
2026-06-23	377.87	391.02	376.66	380.15	-3.06%	33,122,200
2026-06-22	413.66	414.64	391.91	392.13	-4.67%	26,403,700
2026-06-18	409.58	412.70	405.38	411.35	+4.70%	45,076,100
2026-06-17	388.71	400.65	382.65	392.90	+4.30%	40,005,500
2026-06-16	390.21	391.79	376.46	376.71	-4.37%	31,573,700
2026-06-15	395.51	396.20	388.60	393.94	+3.11%	32,394,200
2026-06-12	383.72	384.98	377.00	382.07	-0.91%	27,600,900
2026-06-11	372.82	389.50	370.55	385.57	+3.62%	35,187,600
2026-06-10	381.50	385.81	371.17	372.10	-5.12%	38,193,500
2026-06-09	401.61	407.87	370.33	392.16	-1.12%	37,026,900
2026-06-08	402.62	402.84	391.35	396.60	+2.82%	37,099,000
2026-06-05	407.61	410.50	385.59	385.73	-7.92%	51,146,100
2026-06-04	408.99	426.48	403.01	418.91	-12.59%	80,979,400
2026-06-03	494.78	495.00	472.64	479.23	-0.49%	50,126,400
2026-06-02	488.79	488.82	470.46	481.57	+4.70%	38,306,700
2026-06-01	450.09	466.05	442.22	459.97	+2.95%	30,586,000
2026-05-29	432.95	448.90	431.47	446.77	+4.73%	41,798,400
2026-05-28	421.14	429.68	414.01	426.58	+1.12%	17,855,600
2026-05-27	425.07	432.80	416.49	421.86	-0.04%	17,601,000
2026-05-26	418.50	435.31	417.00	422.01	+1.90%	22,562,900
2026-05-22	417.49	419.99	410.21	414.14	-0.10%	14,086,400
2026-05-21	413.55	422.25	410.50	414.57	-0.76%	16,865,300
2026-05-20	412.81	424.17	411.42	417.76	+1.63%	16,312,600
2026-05-19	409.82	417.95	405.86	411.07	-2.29%	20,652,100
2026-05-18	421.41	422.01	414.37	420.71	-1.05%	17,863,300
2026-05-15	432.81	432.81	419.80	425.19	-3.32%	18,957,100
2026-05-14	416.73	442.36	415.59	439.79	+5.52%	19,733,800
2026-05-13	415.81	418.63	404.80	416.79	-0.60%	16,981,200
2026-05-12	423.43	429.34	408.41	419.30	-2.13%	19,004,300
2026-05-11	427.62	433.65	425.05	428.43	-0.37%	16,825,500
2026-05-08	419.80	435.00	414.00	430.00	+4.23%	22,561,400
2026-05-07	421.82	426.49	406.30	412.56	-3.03%	22,791,700
2026-05-06	435.56	437.68	417.78	425.44	-0.45%	20,707,000
2026-05-05	421.66	433.39	419.35	427.36	+2.61%	21,175,200
2026-05-04	418.22	423.83	409.53	416.50	-1.13%	15,140,400
2026-05-01	415.09	423.17	413.28	421.28	+0.92%	11,882,600
2026-04-30	415.52	418.38	404.23	417.43	+2.95%	21,821,600
2026-04-29	403.50	405.64	396.78	405.45	+1.41%	15,962,500
2026-04-28	400.31	405.81	394.65	399.83	-4.39%	25,519,200
2026-04-27	420.48	422.75	414.63	418.20	-1.08%	17,451,600
2026-04-24	424.98	425.00	408.86	422.76	+0.67%	22,491,100
2026-04-23	422.39	429.31	417.80	419.94	-0.64%	19,501,600
2026-04-22	406.98	423.20	404.86	422.65	+5.09%	23,702,500
2026-04-21	399.41	403.60	394.57	402.17	+0.64%	16,275,500
2026-04-20	405.70	406.42	395.90	399.63	-1.70%	16,922,000
2026-04-17	400.90	406.73	399.81	406.54	+2.03%	20,581,700
2026-04-16	395.00	399.68	392.35	398.47	+0.44%	18,872,900
2026-04-15	389.88	397.08	385.57	396.72	+4.19%	29,559,300
2026-04-14	377.90	382.28	376.32	380.78	+0.27%	24,423,000
2026-04-13	369.66	380.86	369.48	379.75	+2.21%	24,115,800
2026-04-10	360.94	376.55	360.82	371.55	+4.69%	29,958,100
2026-04-09	352.30	358.70	351.50	354.91	+1.22%	20,514,900
2026-04-08	351.75	354.14	342.53	350.63	+4.99%	31,573,100
2026-04-07	326.73	334.15	321.80	333.97	+6.21%	33,310,900
2026-04-06	315.06	316.40	310.28	314.43	-0.04%	12,111,300
2026-04-02	304.49	314.69	301.75	314.55	+0.34%	14,021,100
2026-04-01	313.37	315.79	310.48	313.49	+1.29%	19,171,000
2026-03-31	299.39	310.31	296.34	309.51	+5.49%	29,289,500
2026-03-30	300.87	304.77	289.96	293.41	-2.42%	28,054,500
2026-03-27	307.06	307.50	298.87	300.68	-2.82%	23,593,900
2026-03-26	314.02	316.92	309.17	309.42	-2.95%	20,343,700
2026-03-25	322.59	324.30	316.72	318.81	+0.16%	19,900,000
2026-03-24	320.00	324.40	314.84	318.29	-1.31%	19,799,000
2026-03-23	318.00	326.48	314.93	322.51	+3.86%	27,369,200
2026-03-20	320.12	321.51	309.92	310.51	-2.92%	43,325,900
2026-03-19	312.47	323.27	308.51	319.84	+1.24%	23,524,800
2026-03-18	320.43	325.44	315.55	315.93	-1.67%	25,460,600
2026-03-17	325.76	327.44	317.25	321.31	-1.11%	38,026,500
2026-03-16	326.02	329.20	320.06	324.92	+0.86%	31,363,100
2026-03-13	337.68	338.32	321.43	322.16	-4.11%	34,725,000
2026-03-12	337.74	339.83	332.20	335.97	-1.64%	21,982,700
2026-03-11	342.59	345.81	338.22	341.57	-0.29%	20,104,100
2026-03-10	348.73	353.14	340.80	342.58	-0.92%	29,531,700
2026-03-09	327.25	348.49	323.61	345.75	+4.62%	40,605,800
2026-03-06	328.28	343.51	327.40	330.48	-0.69%	39,152,200
2026-03-05	330.18	336.12	323.03	332.77	+4.80%	57,076,600
2026-03-04	315.68	322.64	311.74	317.53	+1.18%	34,895,800
2026-03-03	313.00	315.88	307.40	313.84	-1.56%	20,826,200
2026-03-02	309.36	320.04	307.20	318.82	-0.23%	20,567,200
2026-02-27	310.70	320.00	310.00	319.55	-0.67%	28,004,200
2026-02-26	326.50	326.58	307.93	321.70	-3.19%	33,025,300
2026-02-25	330.74	335.91	329.28	332.31	+2.10%	20,182,300
2026-02-24	322.54	328.31	314.45	325.49	-1.47%	23,614,400
2026-02-23	332.25	338.50	325.32	330.34	-0.69%	16,472,400
2026-02-20	332.36	340.11	329.58	332.65	-0.40%	17,658,900
2026-02-19	333.01	338.44	329.68	333.99	+0.14%	15,180,900
2026-02-18	329.52	337.88	327.23	333.51	+0.29%	13,565,300
2026-02-17	319.68	335.75	316.31	332.54	+2.27%	23,469,700
2026-02-13	329.85	334.32	324.69	325.17	-1.81%	18,397,200
2026-02-12	343.83	346.29	329.56	331.17	-3.38%	22,007,300
2026-02-11	346.80	347.20	333.74	342.76	+0.68%	17,004,700
2026-02-10	347.47	348.01	339.84	340.44	-1.02%	19,542,700
2026-02-09	330.77	352.34	330.65	343.94	+3.31%	30,091,000
2026-02-06	320.10	335.00	316.30	332.92	+7.22%	33,003,400
2026-02-05	314.34	326.53	306.70	310.51	+0.80%	42,775,800
2026-02-04	319.51	319.51	295.30	308.05	-3.83%	43,330,300
2026-02-03	336.74	338.90	308.65	320.33	-3.26%	36,914,800
2026-02-02	326.11	336.06	325.75	331.11	-0.06%	17,278,200
2026-01-30	332.44	338.20	328.33	331.30	+0.17%	28,313,000
2026-01-29	332.56	335.95	320.28	330.73	-0.75%	20,447,500
2026-01-28	338.85	339.99	326.70	333.24	+0.14%	23,001,700
2026-01-27	329.76	334.76	327.02	332.79	+2.44%	25,537,600
2026-01-26	319.80	328.68	317.60	324.85	+1.50%	25,006,400
2026-01-23	319.30	321.99	314.11	320.05	-1.67%	30,259,500
2026-01-22	335.35	336.99	324.89	325.49	-1.01%	24,275,400
2026-01-21	335.51	335.80	324.20	328.80	-1.14%	32,006,600
2026-01-20	344.10	345.40	331.80	332.60	-5.43%	32,293,900
2026-01-16	346.27	354.51	344.05	351.71	+2.53%	31,291,200
2026-01-15	349.12	349.68	341.67	343.02	+0.92%	22,218,800
2026-01-14	348.97	350.69	334.42	339.89	-4.15%	30,094,700
2026-01-13	352.88	359.49	350.91	354.61	+0.68%	18,308,000
2026-01-12	340.95	353.90	340.95	352.21	+2.10%	20,949,600
2026-01-09	337.92	347.39	333.50	344.97	+3.76%	22,482,500
2026-01-08	342.78	343.68	330.50	332.48	-3.21%	24,385,200
2026-01-07	341.70	349.70	335.88	343.50	-0.08%	20,249,300
2026-01-06	343.60	349.05	338.00	343.77	+0.10%	27,135,500
2026-01-05	354.74	355.03	336.50	343.42	-1.21%	31,136,000
2026-01-02	352.78	360.66	345.56	347.62	+0.44%	25,398,600
2025-12-31	349.73	349.88	345.42	346.10	-1.07%	15,346,100
2025-12-30	349.97	352.68	349.30	349.85	+0.13%	16,633,600
2025-12-29	348.72	350.33	344.69	349.39	-0.78%	21,946,900
2025-12-26	351.06	353.25	347.75	352.13	+0.55%	15,028,100
2025-12-24	350.69	352.86	347.14	350.22	+0.26%	11,424,400
2025-12-23	340.81	350.11	338.54	349.32	+2.30%	28,232,600
2025-12-22	346.03	346.24	337.22	341.45	+0.32%	28,739,600
2025-12-19	333.34	343.45	332.58	340.36	+3.18%	159,095,200
2025-12-18	336.00	336.03	323.63	329.88	+1.18%	54,501,900
2025-12-17	346.61	346.61	321.42	326.02	-4.48%	73,300,900
2025-12-16	336.02	347.50	335.06	341.30	+0.44%	58,061,100
2025-12-15	361.89	362.00	337.51	339.81	-5.59%	65,894,900
2025-12-12	379.96	382.00	355.15	359.93	-11.43%	95,588,500
2025-12-11	404.83	409.30	394.19	406.37	-1.60%	45,681,600
2025-12-10	402.20	414.61	399.56	412.97	+1.64%	31,531,000
2025-12-09	398.75	406.93	395.51	406.29	+1.29%	24,546,000
2025-12-08	402.48	407.29	397.40	401.10	+2.78%	30,410,600
2025-12-05	386.17	393.53	385.15	390.24	+2.42%	24,779,900
2025-12-04	380.68	383.89	376.53	381.03	+0.11%	15,845,900
2025-12-03	380.00	382.30	370.65	380.61	-0.25%	21,336,400
2025-12-02	388.31	393.50	379.79	381.57	-1.17%	22,207,000
2025-12-01	394.85	395.42	385.10	386.08	-4.19%	23,252,000
2025-11-28	399.35	403.00	397.16	402.96	+1.36%	13,365,500
2025-11-26	385.55	399.87	383.26	397.57	+3.26%	28,693,000
2025-11-25	384.93	388.13	371.75	385.03	+1.87%	33,507,600
2025-11-24	347.73	382.00	347.66	377.96	+11.10%	47,262,400
2025-11-21	345.16	348.60	331.80	340.20	-1.91%	30,280,300
2025-11-20	366.00	376.08	345.18	346.82	-2.14%	28,867,000
2025-11-19	340.71	359.69	337.80	354.42	+4.09%	21,851,900
2025-11-18	343.20	347.97	335.51	340.50	-0.63%	21,726,800
2025-11-17	339.82	352.20	337.52	342.65	+0.06%	14,799,600
2025-11-14	331.47	344.74	329.06	342.46	+0.73%	18,500,800
2025-11-13	351.58	353.55	334.16	339.98	-4.29%	22,616,600
2025-11-12	358.04	358.87	351.68	355.22	+0.93%	12,190,500
2025-11-11	358.97	361.89	349.67	351.96	-1.79%	16,446,800
2025-11-10	357.90	360.00	354.61	358.39	+2.56%	16,409,000
2025-11-07	354.19	354.50	337.27	349.43	-1.73%	21,903,200
2025-11-06	360.11	363.50	352.71	355.59	-0.94%	19,896,900
2025-11-05	350.89	364.87	350.09	358.98	+2.00%	17,087,600
2025-11-04	358.52	368.95	351.00	351.94	-2.93%	24,047,500
2025-11-03	372.00	374.85	361.98	362.55	-1.92%	17,198,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+23.68%). Worst month: Mar (-6.78%). Based on 3 years of daily data (2024–2026).

Jan-4.66%
Feb-5.95%
Mar-6.78%
Apr+23.68%
May+14.36%
Jun-3.52%
Jul+3.36%
Aug+2.73%
Sep+6.17%
Oct+6.12%
Nov+3.55%
Dec+14.44%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Broadcom Inc's (AVGO) latest close?

326.08 on 2026-10-30, from the Closelook data lake's daily price record.

What is AVGO's 52-week high and low?

495.00 high and 289.96 low over the trailing 52 weeks, as of 2026-10-30.

What is Broadcom Inc's strongest and weakest month historically?

Historically, AVGO's strongest calendar month has been Apr (average +23.68%) and its weakest Mar (average -6.78%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 578 daily bars in the Closelook data lake.

What is Broadcom Inc's Closelooknet score?

52 out of 100 (momentum 25 · quality 88 · valuation 33), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AVGO?

Widest analyst gap: 30.3% off its high — yet the $514 consensus implies +49.1%. As of 2026-10-29. A research diary reading, not advice.

Is AVGO above its 50-day and 200-day moving averages?

Broadcom Inc trades 2.4% below its 50-day and 6.1% below its 200-day moving average (0.6% below its 20-day). As of 2026-10-29.