Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	80.64	80.76	79.06	79.61	79.61	-1.28%	2,922,944
Jan 9, 2026	80.67	80.90	79.65	80.64	80.64	0.06%	2,231,721
Jan 8, 2026	79.48	81.25	78.59	80.59	80.59	2.26%	3,004,771
Jan 7, 2026	80.15	80.90	77.86	78.81	78.81	-1.82%	2,401,652
Jan 6, 2026	79.60	80.76	79.33	80.27	80.27	0.44%	2,907,310
Jan 5, 2026	77.30	80.47	77.15	79.92	79.92	2.96%	3,968,834
Jan 2, 2026	79.77	79.77	77.35	77.62	77.62	-2.61%	2,646,872
Dec 31, 2025	79.97	80.44	79.52	79.70	79.70	-0.65%	1,723,229
Dec 30, 2025	80.63	81.04	80.01	80.22	80.22	-0.79%	2,185,585
Dec 29, 2025	80.96	81.47	80.62	80.86	80.86	0.10%	1,651,262
Dec 26, 2025	80.51	81.00	80.34	80.78	80.78	-0.05%	1,104,264
Dec 24, 2025	79.85	80.94	79.65	80.82	80.82	1.08%	1,108,681
Dec 23, 2025	80.50	80.53	79.17	79.96	79.96	-0.51%	2,926,726
Dec 22, 2025	79.85	81.17	79.77	80.37	80.37	0.24%	2,772,295
Dec 19, 2025	80.86	81.57	80.14	80.18	80.18	-1.10%	5,852,153
Dec 18, 2025	80.45	81.52	80.04	81.07	81.07	0.56%	2,192,721
Dec 17, 2025	80.60	81.74	80.24	80.62	80.62	-0.43%	1,842,033
Dec 16, 2025	82.46	82.58	80.40	80.97	80.97	-1.65%	2,824,910
Dec 15, 2025	81.74	82.38	81.51	82.33	82.33	0.87%	2,715,588
Dec 12, 2025	79.81	81.69	79.56	81.62	81.62	2.60%	2,675,665
Dec 11, 2025	78.05	79.79	78.05	79.55	79.55	2.63%	2,603,436
Dec 10, 2025	78.21	78.55	76.81	77.51	77.51	-1.15%	2,144,490
Dec 9, 2025	78.42	79.05	77.67	78.41	78.41	0.99%	2,395,080
Dec 8, 2025	77.95	78.44	77.10	77.64	77.64	-0.93%	2,813,911
Dec 5, 2025	79.85	79.86	77.63	78.37	78.37	-1.59%	2,124,218
Dec 4, 2025	79.88	80.51	79.07	79.64	79.64	-0.01%	2,249,454
Dec 3, 2025	79.96	80.64	79.30	79.65	79.65	-0.24%	1,681,713
Dec 2, 2025	81.33	81.72	79.74	79.84	79.84	-1.65%	2,030,093
Dec 1, 2025	80.40	82.25	80.40	81.18	81.18	0.93%	3,066,333
Nov 28, 2025	80.45	81.12	80.10	80.43	80.43	-0.02%	1,051,053
Nov 26, 2025	80.58	81.32	80.05	80.45	80.45	-0.07%	1,365,251
Nov 25, 2025	79.71	80.55	79.39	80.51	80.51	1.59%	1,744,387
Nov 24, 2025	80.32	80.40	79.00	79.25	79.25	-1.33%	2,783,825
Nov 21, 2025	80.00	81.18	79.23	80.32	80.32	0.88%	2,297,446
Nov 20, 2025	78.57	79.99	78.36	79.62	79.62	1.03%	2,741,503
Nov 19, 2025	80.09	80.91	78.09	78.81	78.81	-1.40%	2,291,219
Nov 18, 2025	81.14	82.03	79.61	79.93	79.93	-0.97%	2,602,245
Nov 17, 2025	80.71	81.15	80.02	80.71	80.71	0.01%	2,446,222
Nov 14, 2025	80.40	81.48	79.67	80.70	80.70	0.80%	2,521,366
Nov 13, 2025	80.20	81.38	79.90	80.06	80.06	-0.17%	2,505,664
Nov 12, 2025	79.89	80.67	79.54	80.20	80.20	0.20%	2,495,883
Nov 11, 2025	78.82	80.18	78.25	80.04	80.04	1.95%	2,221,408
Nov 10, 2025	77.89	79.08	76.96	78.51	78.51	-0.04%	2,908,619
Nov 7, 2025	76.84	79.00	76.58	78.54	78.54	2.77%	2,560,912
Nov 6, 2025	76.98	77.77	76.17	76.42	76.42	-1.82%	2,429,102
Nov 5, 2025	78.80	79.20	77.83	77.84	77.84	-1.46%	2,866,708
Nov 4, 2025	77.58	79.10	77.58	78.99	78.83	1.50%	4,574,806
Nov 3, 2025	78.78	78.95	76.96	77.82	77.66	-2.41%	4,180,924
Oct 31, 2025	79.42	80.34	79.30	79.74	79.57	-0.88%	4,256,976
Oct 30, 2025	80.28	81.56	80.26	80.45	80.28	0.19%	4,075,269