Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	69.19	70.16	68.81	69.16	69.16	-0.62%	3,830,181
Feb 20, 2026	70.02	70.24	69.10	69.59	69.59	0.24%	2,409,352
Feb 19, 2026	69.49	70.24	68.90	69.42	69.42	-0.39%	3,077,202
Feb 18, 2026	68.85	69.86	68.38	69.69	69.69	1.25%	3,856,028
Feb 17, 2026	68.94	70.10	68.46	68.83	68.83	0.53%	4,602,453
Feb 13, 2026	69.68	70.62	68.03	68.47	68.47	-1.52%	5,033,671
Feb 12, 2026	68.89	69.67	67.04	69.53	69.53	3.75%	6,738,766
Feb 11, 2026	67.17	67.51	65.68	67.02	67.02	-0.87%	7,179,115
Feb 10, 2026	69.11	70.06	67.43	67.61	67.61	-1.54%	5,264,140
Feb 9, 2026	73.51	73.99	68.46	68.67	68.67	-6.93%	5,029,190
Feb 6, 2026	73.03	74.12	72.91	73.78	73.78	1.53%	2,272,814
Feb 5, 2026	74.87	75.28	72.42	72.67	72.67	-1.84%	3,121,715
Feb 4, 2026	71.76	74.76	71.33	74.03	74.03	2.88%	3,064,416
Feb 3, 2026	71.00	72.25	70.45	71.96	71.80	0.93%	3,403,269
Feb 2, 2026	72.26	73.11	70.92	71.30	71.14	-1.11%	3,096,876
Jan 30, 2026	72.27	72.59	71.32	72.10	71.93	-	4,472,255
Jan 29, 2026	72.71	74.05	71.48	72.10	71.93	-	3,512,568
Jan 28, 2026	73.36	74.63	71.81	72.10	71.93	-2.73%	3,600,024
Jan 27, 2026	74.30	76.18	73.10	74.12	73.95	-6.91%	6,471,375
Jan 26, 2026	79.35	80.21	78.78	79.62	79.44	0.56%	2,836,029
Jan 23, 2026	77.99	79.34	77.99	79.18	79.00	0.71%	2,734,751
Jan 22, 2026	77.62	78.70	77.52	78.62	78.44	0.70%	2,747,387
Jan 21, 2026	79.22	79.98	76.31	78.07	77.89	-1.31%	2,914,405
Jan 20, 2026	79.53	79.96	78.59	79.11	78.93	-1.12%	2,951,129
Jan 16, 2026	79.40	80.21	79.00	80.01	79.83	0.33%	1,978,936
Jan 15, 2026	79.38	79.89	78.54	79.75	79.57	0.40%	2,101,484
Jan 14, 2026	79.22	80.42	78.82	79.43	79.25	0.47%	2,838,487
Jan 13, 2026	79.54	79.98	77.95	79.06	78.88	-0.69%	2,879,954
Jan 12, 2026	80.64	80.76	79.06	79.61	79.43	-1.28%	2,923,387
Jan 9, 2026	80.67	80.90	79.65	80.64	80.46	0.06%	2,231,975
Jan 8, 2026	79.48	81.25	78.59	80.59	80.41	2.26%	3,005,149
Jan 7, 2026	80.15	80.90	77.86	78.81	78.63	-1.82%	2,401,735
Jan 6, 2026	79.60	80.76	79.33	80.27	80.09	0.44%	2,909,102
Jan 5, 2026	77.30	80.47	77.15	79.92	79.74	2.96%	3,968,901
Jan 2, 2026	79.77	79.77	77.35	77.62	77.44	-2.61%	2,651,577
Dec 31, 2025	79.97	80.44	79.52	79.70	79.52	-0.65%	1,760,101
Dec 30, 2025	80.63	81.04	80.01	80.22	80.04	-0.79%	2,185,817
Dec 29, 2025	80.96	81.47	80.62	80.86	80.67	0.10%	1,651,799
Dec 26, 2025	80.51	81.00	80.34	80.78	80.59	-0.05%	1,105,894
Dec 24, 2025	79.85	80.94	79.65	80.82	80.63	1.08%	1,109,239
Dec 23, 2025	80.50	80.53	79.17	79.96	79.78	-0.51%	2,948,720
Dec 22, 2025	79.85	81.17	79.77	80.37	80.19	0.24%	2,790,174
Dec 19, 2025	80.86	81.57	80.14	80.18	80.00	-1.10%	7,216,347
Dec 18, 2025	80.45	81.52	80.04	81.07	80.88	0.56%	2,192,722
Dec 17, 2025	80.60	81.74	80.24	80.62	80.44	-0.43%	1,842,033
Dec 16, 2025	82.46	82.58	80.40	80.97	80.78	-1.65%	2,824,910
Dec 15, 2025	81.74	82.38	81.51	82.33	82.14	0.87%	2,715,588
Dec 12, 2025	79.81	81.69	79.56	81.62	81.43	2.60%	2,675,665
Dec 11, 2025	78.05	79.79	78.05	79.55	79.37	2.63%	2,603,436
Dec 10, 2025	78.21	78.55	76.81	77.51	77.33	-1.15%	2,144,490