5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+6.36%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-15.82%
YEAR-TO-DATE PERFORMANCE
-15.85%
1 YEAR PERFORMANCE
-32.81%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $213.92 | $209.08 (-2.26%) | $216.12 | $208.08 | 2.13 M | $53.76 B |
| 06/18/2026 | $216.17 | $214.06 (-0.98%) | $216.18 | $211.29 | 2.85 M | $55.04 B |
| 06/17/2026 | $216.50 | $216.09 (-0.19%) | $224.99 | $215.62 | 1.61 M | $55.56 B |
| 06/16/2026 | $217.08 | $215.90 (-0.54%) | $217.87 | $214.20 | 1.37 M | $55.51 B |
| 06/15/2026 | $217.38 | $215.74 (-0.75%) | $218.75 | $214.49 | 1.54 M | $55.47 B |
| 06/12/2026 | $220.79 | $218.69 (-0.95%) | $222.40 | $217.22 | 1.79 M | $56.23 B |
| 06/11/2026 | $221.83 | $220.90 (-0.42%) | $223.66 | $220.58 | 2.48 M | $56.80 B |
| 06/10/2026 | $219.19 | $220.14 (0.43%) | $225.34 | $215.89 | 2.03 M | $56.60 B |
| 06/09/2026 | $214.55 | $217.05 (1.17%) | $219.52 | $212.56 | 1.95 M | $55.81 B |
| 06/08/2026 | $213.48 | $212.52 (-0.45%) | $215.59 | $211.50 | 1.90 M | $54.64 B |
| 06/05/2026 | $212.28 | $216.14 (1.82%) | $216.73 | $212.09 | 1.46 M | $55.57 B |
| 06/04/2026 | $207.45 | $211.00 (1.71%) | $212.52 | $206.42 | 1.69 M | $54.25 B |
| 06/03/2026 | $203.83 | $202.50 (-0.65%) | $204.73 | $199.69 | 2.00 M | $52.07 B |
| 06/02/2026 | $204.29 | $205.77 (0.72%) | $207.14 | $200.70 | 1.50 M | $52.91 B |
| 06/01/2026 | $200.57 | $206.10 (2.76%) | $206.25 | $200.00 | 1.42 M | $52.99 B |
| 05/29/2026 | $201.88 | $201.11 (-0.38%) | $203.73 | $200.30 | 1.79 M | $51.71 B |
| 05/28/2026 | $202.90 | $202.65 (-0.12%) | $206.20 | $200.04 | 1.14 M | $52.11 B |
| 05/27/2026 | $205.06 | $202.85 (-1.08%) | $208.99 | $202.00 | 1.60 M | $52.16 B |
| 05/26/2026 | $202.96 | $203.96 (0.49%) | $206.01 | $202.10 | 2.27 M | $52.44 B |
| 05/22/2026 | $206.50 | $204.75 (-0.85%) | $207.41 | $203.12 | 1.24 M | $52.65 B |
| 05/21/2026 | $201.95 | $207.41 (2.7%) | $207.95 | $200.00 | 1.35 M | $53.33 B |
| 05/20/2026 | $203.35 | $203.61 (0.13%) | $204.98 | $199.67 | 1.47 M | $52.35 B |
| 05/19/2026 | $209.24 | $203.45 (-2.77%) | $210.24 | $203.41 | 1.96 M | $52.31 B |
| 05/18/2026 | $199.88 | $207.15 (3.64%) | $208.15 | $198.88 | 1.61 M | $53.26 B |
| 05/15/2026 | $199.72 | $199.95 (0.12%) | $200.67 | $196.32 | 2.39 M | $51.41 B |
| 05/14/2026 | $195.18 | $197.68 (1.28%) | $198.74 | $193.49 | 3.02 M | $50.83 B |
| 05/13/2026 | $194.78 | $192.00 (-1.43%) | $197.22 | $190.75 | 2.54 M | $49.37 B |
| 05/12/2026 | $199.40 | $197.40 (-1%) | $202.91 | $195.81 | 2.05 M | $50.76 B |
| 05/11/2026 | $197.95 | $198.57 (0.31%) | $200.34 | $195.14 | 1.81 M | $51.06 B |
| 05/08/2026 | $200.89 | $198.87 (-1.01%) | $201.19 | $196.65 | 1.60 M | $51.13 B |
| 05/07/2026 | $194.27 | $201.94 (3.95%) | $203.13 | $194.15 | 3.22 M | $51.92 B |
| 05/06/2026 | $207.40 | $196.91 (-5.06%) | $209.08 | $196.80 | 2.24 M | $50.63 B |
| 05/05/2026 | $206.29 | $205.80 (-0.24%) | $207.69 | $204.72 | 1.29 M | $52.92 B |
| 05/04/2026 | $207.89 | $207.03 (-0.41%) | $211.08 | $205.64 | 1.21 M | $53.23 B |
| 05/01/2026 | $217.00 | $208.11 (-4.1%) | $218.88 | $206.57 | 2.39 M | $53.51 B |
| 04/30/2026 | $210.31 | $206.40 (-1.86%) | $210.31 | $202.21 | 3.09 M | $53.07 B |
| 04/29/2026 | $212.88 | $211.81 (-0.5%) | $214.40 | $210.34 | 1.29 M | $54.46 B |
| 04/28/2026 | $215.85 | $213.42 (-1.13%) | $217.00 | $209.78 | 1.37 M | $54.87 B |
| 04/27/2026 | $213.13 | $215.06 (0.91%) | $216.89 | $211.56 | 1.34 M | $55.30 B |
| 04/24/2026 | $216.94 | $215.38 (-0.72%) | $218.79 | $213.98 | 1.23 M | $55.38 B |
| 04/23/2026 | $220.79 | $219.37 (-0.64%) | $221.28 | $217.58 | 995.33 K | $56.40 B |
| 04/22/2026 | $223.34 | $221.11 (-1%) | $223.34 | $218.51 | 1.31 M | $56.85 B |
| 04/21/2026 | $223.60 | $224.46 (0.38%) | $226.00 | $222.29 | 1.55 M | $57.71 B |
| 04/20/2026 | $221.60 | $223.07 (0.66%) | $223.57 | $220.77 | 1.31 M | $57.36 B |
| 04/17/2026 | $224.00 | $221.61 (-1.07%) | $225.24 | $220.72 | 1.85 M | $56.98 B |
| 04/16/2026 | $224.14 | $224.08 (-0.03%) | $225.69 | $222.81 | 1.57 M | $57.62 B |
| 04/15/2026 | $220.53 | $223.17 (1.2%) | $224.46 | $219.05 | 1.22 M | $57.38 B |
| 04/14/2026 | $221.23 | $219.91 (-0.6%) | $223.39 | $219.60 | 1.18 M | $56.54 B |
| 04/13/2026 | $214.28 | $222.50 (3.84%) | $223.53 | $213.65 | 2.30 M | $57.21 B |
| 04/10/2026 | $217.00 | $213.55 (-1.59%) | $218.65 | $206.21 | 5.17 M | $54.91 B |
| 04/09/2026 | $219.06 | $218.39 (-0.31%) | $221.95 | $217.04 | 1.64 M | $56.15 B |
| 04/08/2026 | $219.75 | $220.80 (0.48%) | $222.52 | $218.25 | 1.71 M | $56.77 B |
| 04/07/2026 | $219.00 | $217.57 (-0.65%) | $221.08 | $217.12 | 1.85 M | $55.94 B |
| 04/06/2026 | $217.16 | $219.27 (0.97%) | $221.10 | $216.86 | 1.44 M | $56.38 B |
| 04/02/2026 | $216.41 | $217.61 (0.55%) | $221.34 | $215.13 | 1.73 M | $55.95 B |
| 04/01/2026 | $217.78 | $216.34 (-0.66%) | $219.77 | $215.47 | 1.86 M | $55.63 B |
| 03/31/2026 | $216.82 | $216.58 (-0.11%) | $219.15 | $214.20 | 2.94 M | $55.69 B |
| 03/30/2026 | $208.01 | $215.95 (3.82%) | $217.25 | $206.50 | 2.00 M | $55.52 B |
| 03/27/2026 | $210.07 | $207.10 (-1.41%) | $213.17 | $205.90 | 2.10 M | $53.25 B |
| 03/26/2026 | $214.03 | $210.27 (-1.76%) | $217.21 | $209.60 | 1.94 M | $54.06 B |
| 03/25/2026 | $217.29 | $213.56 (-1.72%) | $218.83 | $211.71 | 1.59 M | $54.91 B |
| 03/24/2026 | $218.27 | $216.28 (-0.91%) | $218.34 | $214.89 | 2.51 M | $55.61 B |
| 03/23/2026 | $217.37 | $216.90 (-0.22%) | $218.54 | $215.08 | 2.14 M | $55.77 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.
