Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	58.86	58.86	58.86	58.86	58.86	-0.03%	-
Feb 19, 2026	58.88	58.88	58.88	58.88	58.88	1.66%	-
Feb 18, 2026	57.92	57.92	57.92	57.92	57.92	0.45%	-
Feb 17, 2026	57.66	57.66	57.66	57.66	57.66	0.24%	-
Feb 16, 2026	57.52	57.52	57.52	57.52	57.52	-1.57%	-
Feb 13, 2026	58.44	58.44	58.44	58.44	58.44	1.81%	-
Feb 12, 2026	56.46	57.40	56.46	57.40	57.40	1.52%	114
Feb 11, 2026	56.54	56.54	56.54	56.54	56.54	-1.91%	-
Feb 10, 2026	57.64	57.64	57.64	57.64	57.64	-7.09%	-
Feb 9, 2026	62.04	62.04	62.04	62.04	62.04	1.04%	-
Feb 6, 2026	61.40	61.40	61.40	61.40	61.40	-1.82%	-
Feb 5, 2026	62.54	62.54	62.54	62.54	62.54	3.27%	-
Feb 4, 2026	60.46	60.56	60.46	60.56	60.56	0.63%	39
Feb 3, 2026	60.18	60.18	60.18	60.18	60.04	-2.18%	-
Feb 2, 2026	60.38	61.52	60.38	61.52	61.38	1.38%	233
Jan 30, 2026	60.14	60.68	60.14	60.68	60.54	0.83%	20
Jan 29, 2026	60.18	60.18	60.18	60.18	60.04	-1.70%	-
Jan 28, 2026	61.62	61.62	61.22	61.22	61.08	-0.33%	304
Jan 27, 2026	63.88	63.88	61.42	61.42	61.28	-7.86%	50
Jan 26, 2026	67.02	67.02	66.66	66.66	66.51	-0.12%	257
Jan 23, 2026	66.74	66.74	66.74	66.74	66.59	0.24%	-
Jan 22, 2026	66.58	66.58	66.58	66.58	66.43	-1.16%	-
Jan 21, 2026	67.30	67.36	67.30	67.36	67.20	-0.53%	50
Jan 20, 2026	67.72	67.72	67.72	67.72	67.56	-0.79%	-
Jan 19, 2026	68.26	68.26	68.26	68.26	68.10	-0.35%	-
Jan 16, 2026	68.50	68.50	68.50	68.50	68.34	-0.12%	-
Jan 15, 2026	68.14	68.58	68.14	68.58	68.42	1.42%	130
Jan 14, 2026	67.62	67.62	67.62	67.62	67.46	-0.62%	-
Jan 13, 2026	68.04	68.04	68.04	68.04	67.88	-0.79%	-
Jan 12, 2026	68.78	68.78	68.00	68.58	68.42	-0.58%	810
Jan 9, 2026	68.98	68.98	68.98	68.98	68.82	2.59%	-
Jan 8, 2026	67.24	67.24	67.24	67.24	67.08	-1.67%	-
Jan 7, 2026	68.38	68.38	68.38	68.38	68.22	0.77%	-
Jan 6, 2026	67.86	67.86	67.86	67.86	67.70	2.32%	-
Jan 5, 2026	66.32	66.32	66.32	66.32	66.17	-1.07%	-
Jan 2, 2026	68.14	68.20	67.04	67.04	66.88	-2.07%	370
Dec 30, 2025	68.46	68.46	68.46	68.46	68.30	-0.58%	-
Dec 29, 2025	68.86	68.86	68.86	68.86	68.70	1.23%	44
Dec 23, 2025	68.02	68.02	68.02	68.02	67.86	0.41%	-
Dec 22, 2025	68.22	68.22	67.74	67.74	67.58	-1.74%	740
Dec 19, 2025	68.94	68.94	68.94	68.94	68.78	0.70%	-
Dec 18, 2025	68.46	68.46	68.46	68.46	68.30	-0.70%	-
Dec 17, 2025	68.94	68.94	68.94	68.94	68.78	-1.88%	-
Dec 16, 2025	70.26	70.26	70.26	70.26	70.10	1.36%	15
Dec 15, 2025	69.32	69.32	69.32	69.32	69.16	2.51%	-
Dec 12, 2025	67.62	67.62	67.62	67.62	67.46	0.39%	-
Dec 11, 2025	66.12	67.36	66.12	67.36	67.20	0.30%	12
Dec 10, 2025	67.18	67.18	67.16	67.16	67.00	1.08%	120
Dec 9, 2025	66.44	66.44	66.44	66.44	66.29	-0.54%	-
Dec 8, 2025	66.80	66.80	66.80	66.80	66.64	-2.51%	200