5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+2.58%
3 MONTH PERFORMANCE
+22.41%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
-10.84%
1 YEAR PERFORMANCE
-23.19%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $70.35 | $70.72 (0.53%) | $70.72 | $69.96 | 50.57 K | |
| 08/06/2026 | $71.56 | $71.18 (-0.53%) | $71.83 | $70.46 | 1.78 M | $23.70 B |
| 08/05/2026 | $71.38 | $70.95 (-0.6%) | $71.63 | $70.35 | 2.17 M | $23.63 B |
| 08/04/2026 | $70.53 | $71.17 (0.91%) | $71.71 | $70.13 | 2.19 M | $23.70 B |
| 08/03/2026 | $71.40 | $71.78 (0.53%) | $73.63 | $71.11 | 2.55 M | $23.90 B |
| 07/31/2026 | $69.94 | $70.40 (0.66%) | $70.90 | $69.28 | 2.74 M | $23.44 B |
| 07/30/2026 | $73.68 | $70.87 (-3.81%) | $74.44 | $69.79 | 4.14 M | $23.60 B |
| 07/29/2026 | $72.49 | $74.87 (3.28%) | $75.63 | $71.87 | 3.55 M | $24.93 B |
| 07/28/2026 | $68.97 | $73.65 (6.79%) | $74.14 | $67.67 | 4.93 M | $24.53 B |
| 07/27/2026 | $68.28 | $69.70 (2.08%) | $70.27 | $67.88 | 2.79 M | $23.21 B |
| 07/24/2026 | $65.45 | $67.66 (3.38%) | $67.77 | $65.26 | 2.66 M | $22.53 B |
| 07/23/2026 | $65.43 | $65.74 (0.47%) | $65.81 | $64.99 | 2.17 M | $21.89 B |
| 07/22/2026 | $66.99 | $65.39 (-2.39%) | $67.21 | $64.82 | 3.92 M | $21.77 B |
| 07/21/2026 | $68.01 | $66.64 (-2.01%) | $69.07 | $66.22 | 3.58 M | $22.19 B |
| 07/20/2026 | $69.11 | $68.94 (-0.25%) | $69.59 | $68.25 | 2.96 M | $22.96 B |
| 07/17/2026 | $70.57 | $69.35 (-1.73%) | $71.37 | $68.71 | 2.81 M | $23.09 B |
| 07/16/2026 | $67.68 | $69.44 (2.6%) | $70.00 | $67.54 | 4.69 M | $23.12 B |
| 07/15/2026 | $67.78 | $66.86 (-1.36%) | $68.77 | $66.61 | 2.72 M | $22.26 B |
| 07/14/2026 | $68.10 | $68.50 (0.59%) | $68.85 | $67.57 | 2.66 M | $22.81 B |
| 07/13/2026 | $68.50 | $69.21 (1.04%) | $69.34 | $68.42 | 1.86 M | $23.05 B |
| 07/10/2026 | $68.56 | $67.66 (-1.31%) | $68.76 | $67.35 | 1.24 M | $22.53 B |
| 07/09/2026 | $67.78 | $67.84 (0.09%) | $67.99 | $67.22 | 1.78 M | $22.59 B |
| 07/08/2026 | $69.00 | $68.41 (-0.86%) | $69.39 | $68.10 | 1.79 M | $22.78 B |
| 07/07/2026 | $69.39 | $69.27 (-0.17%) | $70.50 | $69.04 | 2.43 M | $23.07 B |
| 07/06/2026 | $68.86 | $68.43 (-0.62%) | $69.17 | $67.62 | 2.51 M | $22.79 B |
| 07/02/2026 | $68.36 | $70.00 (2.4%) | $70.08 | $67.10 | 2.38 M | $23.31 B |
| 07/01/2026 | $64.80 | $67.36 (3.95%) | $68.16 | $64.52 | 2.73 M | $22.43 B |
| 06/30/2026 | $64.33 | $64.15 (-0.28%) | $64.92 | $62.58 | 2.50 M | $21.36 B |
| 06/29/2026 | $64.06 | $63.96 (-0.16%) | $64.38 | $63.33 | 2.94 M | $21.30 B |
| 06/26/2026 | $62.35 | $64.22 (3%) | $64.31 | $61.56 | 4.41 M | $21.39 B |
| 06/25/2026 | $60.93 | $60.83 (-0.16%) | $62.15 | $60.79 | 2.91 M | $20.26 B |
| 06/24/2026 | $61.00 | $61.80 (1.31%) | $62.34 | $60.53 | 4.58 M | $20.58 B |
| 06/23/2026 | $59.18 | $60.40 (2.06%) | $60.65 | $59.13 | 3.66 M | $20.11 B |
| 06/22/2026 | $58.51 | $58.24 (-0.46%) | $59.84 | $58.14 | 3.25 M | $19.39 B |
| 06/18/2026 | $59.05 | $59.10 (0.08%) | $59.11 | $58.05 | 5.74 M | $19.68 B |
| 06/17/2026 | $59.42 | $59.04 (-0.64%) | $61.00 | $58.52 | 3.04 M | $19.66 B |
| 06/16/2026 | $59.56 | $59.70 (0.24%) | $60.10 | $59.29 | 2.40 M | $19.88 B |
| 06/15/2026 | $59.34 | $59.28 (-0.1%) | $60.23 | $58.90 | 2.82 M | $19.74 B |
| 06/12/2026 | $59.98 | $59.99 (0.02%) | $60.60 | $59.04 | 2.03 M | $19.98 B |
| 06/11/2026 | $61.13 | $59.95 (-1.93%) | $61.13 | $59.83 | 2.94 M | $19.96 B |
| 06/10/2026 | $60.12 | $60.18 (0.1%) | $61.58 | $59.21 | 3.27 M | $20.04 B |
| 06/09/2026 | $57.70 | $59.11 (2.44%) | $59.58 | $57.44 | 3.11 M | $19.68 B |
| 06/08/2026 | $57.89 | $58.00 (0.19%) | $58.52 | $57.36 | 3.02 M | $19.31 B |
| 06/05/2026 | $58.26 | $58.86 (1.03%) | $59.26 | $58.05 | 2.28 M | $19.60 B |
| 06/04/2026 | $56.50 | $57.38 (1.56%) | $58.03 | $56.25 | 3.07 M | $19.11 B |
| 06/03/2026 | $56.10 | $55.14 (-1.71%) | $56.56 | $55.01 | 2.88 M | $18.36 B |
| 06/02/2026 | $56.52 | $56.59 (0.12%) | $57.12 | $55.40 | 3.83 M | $18.84 B |
| 06/01/2026 | $56.13 | $56.98 (1.51%) | $58.30 | $56.11 | 4.51 M | $18.97 B |
| 05/29/2026 | $56.60 | $56.25 (-0.62%) | $57.24 | $55.99 | 3.71 M | $18.73 B |
| 05/28/2026 | $56.84 | $56.84 (0%) | $57.46 | $56.08 | 3.44 M | $18.93 B |
| 05/27/2026 | $56.90 | $56.81 (-0.16%) | $58.70 | $56.67 | 2.86 M | $18.92 B |
| 05/26/2026 | $57.34 | $56.99 (-0.61%) | $58.00 | $56.99 | 2.63 M | $18.98 B |
| 05/22/2026 | $58.49 | $57.82 (-1.15%) | $58.88 | $57.31 | 2.55 M | $19.25 B |
| 05/21/2026 | $57.02 | $58.52 (2.63%) | $58.68 | $56.12 | 2.36 M | $19.49 B |
| 05/20/2026 | $58.26 | $57.43 (-1.42%) | $58.26 | $56.47 | 2.23 M | $19.12 B |
| 05/19/2026 | $59.10 | $58.09 (-1.71%) | $59.71 | $57.65 | 2.53 M | $19.34 B |
| 05/18/2026 | $56.16 | $58.69 (4.5%) | $59.25 | $56.16 | 2.86 M | $19.54 B |
| 05/15/2026 | $56.25 | $56.28 (0.05%) | $57.25 | $55.84 | 2.78 M | $18.74 B |
| 05/14/2026 | $54.56 | $55.78 (2.24%) | $56.18 | $54.41 | 4.55 M | $18.57 B |
| 05/13/2026 | $55.12 | $54.38 (-1.34%) | $55.33 | $53.81 | 4.19 M | $18.11 B |
| 05/12/2026 | $55.58 | $55.77 (0.34%) | $56.75 | $55.33 | 5.46 M | $18.57 B |
| 05/11/2026 | $56.01 | $55.35 (-1.18%) | $56.74 | $55.20 | 5.41 M | $18.43 B |
| 05/08/2026 | $57.96 | $56.45 (-2.61%) | $58.42 | $56.10 | 3.62 M | $18.80 B |
| 05/07/2026 | $56.76 | $58.05 (2.27%) | $58.70 | $56.46 | 3.43 M | $19.33 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.
