5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+16.63%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+23.56%
YEAR-TO-DATE PERFORMANCE
-10.84%
1 YEAR PERFORMANCE
-8.71%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $75.00 | $74.38 (-0.83%) | $76.07 | $73.28 | 2.91 M | $24.17 B |
| 11/04/2026 | $73.03 | $73.89 (1.18%) | $74.15 | $71.72 | 2.11 M | $24.01 B |
| 11/03/2026 | $71.35 | $70.92 (-0.6%) | $71.65 | $70.20 | 2.86 M | $23.05 B |
| 11/02/2026 | $69.15 | $71.88 (3.95%) | $72.03 | $69.11 | 2.43 M | $23.36 B |
| 10/30/2026 | $69.59 | $69.76 (0.24%) | $70.49 | $68.35 | 3.70 M | $22.67 B |
| 10/29/2026 | $66.72 | $67.84 (1.68%) | $68.52 | $66.54 | 2.85 M | $22.05 B |
| 10/28/2026 | $66.71 | $65.88 (-1.24%) | $67.70 | $64.87 | 3.76 M | $21.41 B |
| 10/27/2026 | $68.00 | $67.55 (-0.66%) | $68.97 | $67.10 | 5.61 M | $21.95 B |
| 10/26/2026 | $72.97 | $71.08 (-2.59%) | $73.12 | $70.50 | 5.43 M | $23.10 B |
| 10/23/2026 | $74.16 | $72.97 (-1.6%) | $74.89 | $72.60 | 2.50 M | $24.30 B |
| 10/22/2026 | $71.47 | $74.49 (4.23%) | $74.51 | $71.21 | 2.48 M | $24.81 B |
| 10/21/2026 | $70.29 | $70.53 (0.34%) | $71.10 | $69.85 | 1.89 M | $23.49 B |
| 10/20/2026 | $69.39 | $70.90 (2.18%) | $71.48 | $69.39 | 2.16 M | $23.61 B |
| 10/19/2026 | $68.44 | $69.22 (1.14%) | $69.42 | $68.17 | 1.75 M | $23.05 B |
| 10/16/2026 | $68.75 | $69.40 (0.95%) | $69.47 | $68.19 | 2.22 M | $23.11 B |
| 10/15/2026 | $66.22 | $67.98 (2.66%) | $69.09 | $66.15 | 2.44 M | $22.64 B |
| 10/14/2026 | $64.28 | $64.80 (0.81%) | $65.00 | $63.84 | 2.00 M | $21.58 B |
| 10/13/2026 | $64.07 | $64.05 (-0.03%) | $64.55 | $63.47 | 1.93 M | $21.33 B |
| 10/12/2026 | $64.68 | $63.65 (-1.59%) | $64.95 | $63.18 | 1.44 M | $21.20 B |
| 10/09/2026 | $63.57 | $62.88 (-1.09%) | $64.44 | $62.83 | 1.64 M | $20.94 B |
| 10/08/2026 | $61.88 | $63.75 (3.02%) | $63.83 | $61.74 | 4.32 M | $21.23 B |
| 10/07/2026 | $61.72 | $61.72 (0%) | $62.40 | $61.41 | 2.97 M | $20.55 B |
| 10/06/2026 | $60.71 | $60.97 (0.43%) | $61.41 | $60.38 | 1.20 M | $20.30 B |
| 10/05/2026 | $59.74 | $60.93 (1.99%) | $61.05 | $59.30 | 2.26 M | $20.29 B |
| 10/02/2026 | $61.36 | $59.91 (-2.36%) | $62.06 | $59.82 | 2.52 M | $19.95 B |
| 10/01/2026 | $61.51 | $61.77 (0.42%) | $62.24 | $61.38 | 2.80 M | $20.57 B |
| 09/30/2026 | $60.52 | $60.90 (0.63%) | $61.08 | $60.36 | 1.99 M | $20.28 B |
| 09/29/2026 | $59.60 | $60.60 (1.68%) | $60.66 | $59.01 | 2.48 M | $20.18 B |
| 09/28/2026 | $60.78 | $60.24 (-0.89%) | $60.91 | $60.07 | 1.81 M | $20.06 B |
| 09/25/2026 | $60.14 | $60.82 (1.13%) | $61.72 | $60.14 | 2.00 M | $20.25 B |
| 09/24/2026 | $62.11 | $60.33 (-2.87%) | $62.43 | $60.17 | 1.81 M | $20.09 B |
| 09/23/2026 | $61.41 | $61.70 (0.47%) | $62.48 | $61.41 | 2.49 M | $20.55 B |
| 09/22/2026 | $64.65 | $62.44 (-3.42%) | $64.65 | $61.45 | 3.72 M | $20.79 B |
| 09/21/2026 | $65.11 | $64.30 (-1.24%) | $65.73 | $64.14 | 2.33 M | $21.41 B |
| 09/18/2026 | $64.66 | $65.02 (0.56%) | $65.83 | $64.40 | 5.68 M | $21.65 B |
| 09/17/2026 | $67.16 | $65.12 (-3.04%) | $67.16 | $64.87 | 2.19 M | $21.68 B |
| 09/16/2026 | $66.38 | $65.88 (-0.75%) | $67.15 | $65.51 | 1.87 M | $21.94 B |
| 09/15/2026 | $67.77 | $67.23 (-0.8%) | $68.49 | $67.15 | 2.13 M | $22.39 B |
| 09/14/2026 | $67.47 | $68.33 (1.27%) | $68.70 | $67.03 | 2.68 M | $22.75 B |
| 09/11/2026 | $67.06 | $66.19 (-1.3%) | $67.27 | $65.41 | 1.20 M | $22.04 B |
| 09/10/2026 | $67.64 | $66.33 (-1.94%) | $67.64 | $66.16 | 1.71 M | $22.09 B |
| 09/09/2026 | $67.85 | $66.53 (-1.95%) | $67.88 | $66.36 | 1.74 M | $22.15 B |
| 09/08/2026 | $70.03 | $68.18 (-2.64%) | $70.03 | $68.02 | 2.57 M | $22.70 B |
| 09/04/2026 | $71.59 | $71.42 (-0.24%) | $72.08 | $71.22 | 1.36 M | $23.78 B |
| 09/03/2026 | $72.70 | $72.56 (-0.19%) | $74.00 | $72.13 | 1.35 M | $24.16 B |
| 09/02/2026 | $72.64 | $72.04 (-0.83%) | $73.55 | $71.91 | 1.72 M | $23.99 B |
| 09/01/2026 | $72.74 | $72.05 (-0.95%) | $73.09 | $71.51 | 1.46 M | $23.99 B |
| 08/31/2026 | $72.36 | $72.17 (-0.26%) | $72.50 | $71.71 | 2.11 M | $24.03 B |
| 08/28/2026 | $71.82 | $73.31 (2.07%) | $73.66 | $71.70 | 1.40 M | $24.41 B |
| 08/27/2026 | $71.79 | $71.39 (-0.56%) | $72.56 | $71.22 | 1.51 M | $23.77 B |
| 08/26/2026 | $72.84 | $72.78 (-0.08%) | $73.76 | $72.60 | 1.72 M | $24.24 B |
| 08/25/2026 | $73.86 | $73.34 (-0.7%) | $74.49 | $73.19 | 1.29 M | $24.42 B |
| 08/24/2026 | $73.39 | $74.62 (1.68%) | $74.77 | $73.34 | 1.32 M | $24.85 B |
| 08/21/2026 | $71.98 | $72.92 (1.31%) | $73.42 | $71.33 | 1.31 M | $24.28 B |
| 08/20/2026 | $71.57 | $72.08 (0.71%) | $72.74 | $70.83 | 1.46 M | $24.00 B |
| 08/19/2026 | $69.65 | $71.49 (2.64%) | $72.23 | $69.43 | 1.55 M | $23.81 B |
| 08/18/2026 | $69.61 | $69.37 (-0.34%) | $70.87 | $69.32 | 2.11 M | $23.10 B |
| 08/17/2026 | $69.92 | $68.86 (-1.52%) | $70.65 | $68.71 | 1.69 M | $22.93 B |
| 08/14/2026 | $71.36 | $70.54 (-1.15%) | $71.46 | $70.50 | 1.65 M | $23.49 B |
| 08/13/2026 | $71.64 | $71.61 (-0.04%) | $71.79 | $69.99 | 2.24 M | $23.85 B |
| 08/12/2026 | $70.19 | $71.06 (1.24%) | $71.10 | $69.71 | 1.84 M | $23.66 B |
| 08/11/2026 | $70.81 | $71.44 (0.89%) | $71.92 | $70.12 | 2.04 M | $23.79 B |
| 08/10/2026 | $70.68 | $71.60 (1.3%) | $71.64 | $70.06 | 1.79 M | $23.84 B |
| 08/07/2026 | $70.35 | $71.43 (1.54%) | $72.19 | $69.96 | 1.67 M | $23.79 B |
| 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 |
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.
