5 DAY PERFORMANCE
+23.30%
1 MONTH PERFORMANCE
+6.83%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
-10.84%
1 YEAR PERFORMANCE
-35.62%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $58.15 | $57.01 (-1.96%) | $58.32 | $56.82 | 1.33 M | $19.14 B |
| 05/05/2026 | $57.50 | $57.51 (0.02%) | $58.07 | $56.96 | 3.25 M | $19.15 B |
| 05/04/2026 | $57.42 | $57.64 (0.38%) | $58.89 | $57.19 | 4.30 M | $19.19 B |
| 05/01/2026 | $60.95 | $57.63 (-5.45%) | $61.23 | $57.46 | 4.79 M | $19.19 B |
| 04/30/2026 | $60.89 | $60.15 (-1.22%) | $60.90 | $58.65 | 5.84 M | $20.03 B |
| 04/29/2026 | $63.19 | $61.64 (-2.45%) | $63.92 | $61.56 | 3.82 M | $20.53 B |
| 04/28/2026 | $63.00 | $63.14 (0.22%) | $64.47 | $61.66 | 3.97 M | $21.03 B |
| 04/27/2026 | $65.70 | $66.12 (0.64%) | $67.10 | $65.28 | 2.93 M | $22.02 B |
| 04/24/2026 | $67.01 | $65.90 (-1.66%) | $67.06 | $65.68 | 2.16 M | $21.94 B |
| 04/23/2026 | $67.80 | $67.55 (-0.37%) | $68.05 | $66.96 | 2.28 M | $22.49 B |
| 04/22/2026 | $68.79 | $67.88 (-1.32%) | $68.94 | $67.39 | 2.05 M | $22.60 B |
| 04/21/2026 | $68.02 | $68.95 (1.37%) | $69.25 | $67.71 | 2.10 M | $22.96 B |
| 04/20/2026 | $67.61 | $67.78 (0.25%) | $68.43 | $67.51 | 1.74 M | $22.57 B |
| 04/17/2026 | $68.46 | $67.72 (-1.08%) | $68.86 | $67.67 | 2.32 M | $22.55 B |
| 04/16/2026 | $67.63 | $68.82 (1.76%) | $69.02 | $67.53 | 3.07 M | $22.92 B |
| 04/15/2026 | $66.71 | $67.40 (1.03%) | $67.95 | $66.42 | 2.21 M | $22.44 B |
| 04/14/2026 | $66.65 | $66.54 (-0.17%) | $67.74 | $66.33 | 1.98 M | $22.16 B |
| 04/13/2026 | $65.08 | $67.46 (3.66%) | $67.49 | $64.93 | 2.41 M | $22.46 B |
| 04/10/2026 | $66.59 | $65.08 (-2.27%) | $66.74 | $64.44 | 2.34 M | $21.67 B |
| 04/09/2026 | $66.67 | $67.13 (0.69%) | $67.93 | $66.48 | 1.92 M | $22.35 B |
| 04/08/2026 | $65.92 | $67.76 (2.79%) | $67.87 | $65.92 | 3.09 M | $22.56 B |
| 04/07/2026 | $66.48 | $66.37 (-0.17%) | $66.88 | $65.73 | 2.55 M | $22.10 B |
| 04/06/2026 | $65.26 | $66.52 (1.93%) | $66.86 | $65.26 | 1.96 M | $22.15 B |
| 04/02/2026 | $64.26 | $65.95 (2.63%) | $66.19 | $64.11 | 2.47 M | $21.96 B |
| 04/01/2026 | $64.80 | $64.40 (-0.62%) | $65.42 | $63.73 | 4.01 M | $21.45 B |
| 03/31/2026 | $65.58 | $65.21 (-0.56%) | $66.06 | $64.44 | 3.29 M | $21.71 B |
| 03/30/2026 | $63.94 | $65.26 (2.06%) | $65.96 | $63.43 | 4.77 M | $21.73 B |
| 03/27/2026 | $65.12 | $63.43 (-2.6%) | $65.58 | $63.33 | 3.22 M | $21.12 B |
| 03/26/2026 | $64.29 | $65.14 (1.32%) | $68.91 | $64.13 | 7.02 M | $21.69 B |
| 03/25/2026 | $66.92 | $64.29 (-3.93%) | $67.10 | $63.29 | 5.12 M | $21.41 B |
| 03/24/2026 | $66.86 | $66.50 (-0.54%) | $67.24 | $66.40 | 4.93 M | $22.14 B |
| 03/23/2026 | $68.32 | $66.75 (-2.3%) | $68.32 | $66.72 | 3.47 M | $22.23 B |
| 03/20/2026 | $66.82 | $67.05 (0.34%) | $68.33 | $66.55 | 6.03 M | $22.33 B |
| 03/19/2026 | $67.57 | $66.57 (-1.48%) | $67.71 | $66.14 | 3.03 M | $22.17 B |
| 03/18/2026 | $68.01 | $67.08 (-1.37%) | $68.03 | $66.50 | 3.36 M | $22.34 B |
| 03/17/2026 | $69.94 | $68.33 (-2.3%) | $70.57 | $68.29 | 2.16 M | $22.75 B |
| 03/16/2026 | $68.38 | $69.19 (1.18%) | $69.42 | $67.96 | 2.67 M | $23.04 B |
| 03/13/2026 | $68.49 | $68.26 (-0.34%) | $68.93 | $67.50 | 1.92 M | $22.73 B |
| 03/12/2026 | $68.29 | $67.65 (-0.94%) | $69.16 | $67.53 | 2.85 M | $22.53 B |
| 03/11/2026 | $68.71 | $68.38 (-0.48%) | $69.00 | $67.69 | 2.31 M | $22.77 B |
| 03/10/2026 | $71.32 | $68.58 (-3.84%) | $71.44 | $68.07 | 2.91 M | $22.84 B |
| 03/09/2026 | $72.78 | $71.04 (-2.39%) | $73.40 | $70.57 | 3.23 M | $23.66 B |
| 03/06/2026 | $72.98 | $73.50 (0.71%) | $73.73 | $72.16 | 2.43 M | $24.48 B |
| 03/05/2026 | $72.27 | $73.12 (1.18%) | $73.80 | $71.93 | 3.18 M | $24.35 B |
| 03/04/2026 | $71.83 | $71.85 (0.03%) | $72.15 | $70.77 | 2.85 M | $23.93 B |
| 03/03/2026 | $71.48 | $72.16 (0.95%) | $72.66 | $70.52 | 2.49 M | $24.03 B |
| 03/02/2026 | $71.60 | $72.36 (1.06%) | $72.91 | $70.78 | 2.57 M | $24.10 B |
| 02/27/2026 | $71.87 | $71.82 (-0.07%) | $72.23 | $71.15 | 4.19 M | $23.92 B |
| 02/26/2026 | $70.62 | $71.22 (0.85%) | $71.84 | $70.40 | 3.23 M | $23.72 B |
| 02/25/2026 | $70.03 | $70.05 (0.03%) | $70.65 | $69.20 | 2.40 M | $23.33 B |
| 02/24/2026 | $69.02 | $69.84 (1.19%) | $70.49 | $68.62 | 3.14 M | $23.26 B |
| 02/23/2026 | $69.19 | $69.16 (-0.04%) | $70.16 | $68.81 | 3.83 M | $23.03 B |
| 02/20/2026 | $70.02 | $69.59 (-0.61%) | $70.24 | $69.10 | 2.41 M | $23.17 B |
| 02/19/2026 | $69.49 | $69.42 (-0.1%) | $70.24 | $68.90 | 3.08 M | $23.12 B |
| 02/18/2026 | $68.85 | $69.69 (1.22%) | $69.86 | $68.38 | 4.37 M | $23.21 B |
| 02/17/2026 | $68.94 | $68.83 (-0.16%) | $70.10 | $68.46 | 5.25 M | $22.92 B |
| 02/13/2026 | $69.68 | $68.47 (-1.74%) | $70.62 | $68.03 | 5.04 M | $22.80 B |
| 02/12/2026 | $68.89 | $69.53 (0.93%) | $69.67 | $67.04 | 6.74 M | $23.15 B |
| 02/11/2026 | $67.17 | $67.02 (-0.22%) | $67.51 | $65.68 | 7.34 M | $22.32 B |
| 02/10/2026 | $69.11 | $67.61 (-2.17%) | $70.06 | $67.43 | 5.26 M | $22.51 B |
| 02/09/2026 | $73.51 | $68.67 (-6.58%) | $73.99 | $68.46 | 5.04 M | $22.87 B |
| 02/06/2026 | $73.03 | $73.78 (1.03%) | $74.12 | $72.91 | 2.28 M | $24.57 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.
