Brown & Brown Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	67.01	67.06	65.68	65.90	65.90	-2.44%	2,149,182
Apr 23, 2026	67.80	68.05	66.96	67.55	67.55	-0.49%	2,280,682
Apr 22, 2026	68.79	68.94	67.39	67.88	67.88	-1.55%	2,050,980
Apr 21, 2026	68.02	69.25	67.71	68.95	68.95	1.73%	2,033,546
Apr 20, 2026	67.61	68.43	67.51	67.78	67.78	0.09%	1,735,592
Apr 17, 2026	68.46	68.86	67.67	67.72	67.72	-1.60%	2,315,905
Apr 16, 2026	67.63	69.02	67.53	68.82	68.82	2.11%	3,065,581
Apr 15, 2026	66.71	67.95	66.42	67.40	67.40	1.29%	2,210,621
Apr 14, 2026	66.65	67.74	66.34	66.54	66.54	-1.36%	1,918,966
Apr 13, 2026	65.08	67.49	64.93	67.46	67.46	3.66%	2,409,525
Apr 10, 2026	66.59	66.74	64.44	65.08	65.08	-3.05%	2,336,243
Apr 9, 2026	66.67	67.93	66.48	67.13	67.13	-0.93%	1,916,391
Apr 8, 2026	65.92	67.87	65.92	67.76	67.76	2.09%	3,047,307
Apr 7, 2026	66.48	66.88	65.73	66.37	66.37	-0.23%	2,508,224
Apr 6, 2026	65.26	66.86	65.26	66.52	66.52	0.86%	1,955,700
Apr 2, 2026	64.26	66.19	64.11	65.95	65.95	2.41%	2,469,625
Apr 1, 2026	64.80	65.42	63.73	64.40	64.40	-1.24%	3,856,339
Mar 31, 2026	65.58	66.06	64.44	65.21	65.21	-0.08%	3,247,477
Mar 30, 2026	63.94	65.96	63.43	65.26	65.26	2.89%	4,772,500
Mar 27, 2026	65.12	65.58	63.33	63.43	63.43	-2.63%	3,221,149
Mar 26, 2026	64.29	68.91	64.13	65.14	65.14	1.32%	7,018,002
Mar 25, 2026	66.92	67.10	63.29	64.29	64.29	-3.32%	5,109,486
Mar 24, 2026	66.86	67.24	66.40	66.50	66.50	-0.33%	4,909,292
Mar 23, 2026	68.32	68.32	66.72	66.72	66.72	-0.49%	3,451,054
Mar 20, 2026	66.82	68.33	66.55	67.05	67.05	0.74%	5,908,213
Mar 19, 2026	67.57	67.71	66.14	66.56	66.56	-0.78%	2,998,781
Mar 18, 2026	68.01	68.03	66.50	67.08	67.08	-1.83%	3,312,548
Mar 17, 2026	69.94	70.57	68.29	68.33	68.33	-1.24%	2,061,329
Mar 16, 2026	68.38	69.42	67.96	69.19	69.19	1.36%	2,656,450
Mar 13, 2026	68.49	68.93	67.50	68.26	68.26	0.90%	1,916,847
Mar 12, 2026	68.29	69.16	67.53	67.65	67.65	-1.07%	2,844,763
Mar 11, 2026	68.71	69.00	67.69	68.38	68.38	-0.29%	2,298,989
Mar 10, 2026	71.32	71.44	68.07	68.58	68.58	-3.46%	2,904,579
Mar 9, 2026	72.78	73.40	70.57	71.04	71.04	-3.35%	3,225,195
Mar 6, 2026	72.98	73.73	72.16	73.50	73.50	0.52%	2,424,156
Mar 5, 2026	72.27	73.80	71.93	73.12	73.12	1.77%	3,176,831
Mar 4, 2026	71.83	72.15	70.77	71.85	71.85	-0.43%	2,844,745
Mar 3, 2026	71.48	72.66	70.52	72.16	72.16	-0.28%	2,485,205
Mar 2, 2026	71.60	72.91	70.78	72.36	72.36	0.75%	2,569,051
Feb 27, 2026	71.87	72.23	71.15	71.82	71.82	0.84%	4,191,943
Feb 26, 2026	70.62	71.84	70.40	71.22	71.22	1.67%	3,225,997
Feb 25, 2026	70.03	70.65	69.20	70.05	70.05	0.30%	2,402,710
Feb 24, 2026	69.02	70.49	68.62	69.84	69.84	0.98%	3,141,893
Feb 23, 2026	69.19	70.16	68.81	69.16	69.16	-0.62%	3,833,798
Feb 20, 2026	70.02	70.24	69.10	69.59	69.59	0.24%	2,414,734
Feb 19, 2026	69.49	70.24	68.90	69.42	69.42	-0.39%	3,077,926
Feb 18, 2026	68.85	69.86	68.38	69.69	69.69	1.25%	4,371,453
Feb 17, 2026	68.94	70.10	68.46	68.83	68.83	0.53%	5,252,878
Feb 13, 2026	69.68	70.62	68.03	68.47	68.47	-1.52%	5,035,658
Feb 12, 2026	68.89	69.67	67.04	69.53	69.53	3.75%	6,743,588