5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-17.97%
6 MONTH PERFORMANCE
-25.20%
YEAR-TO-DATE PERFORMANCE
-13.54%
1 YEAR PERFORMANCE
-19.15%
Arthur J. Gallagher & Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $246.00 | $245.41 (-0.24%) | $246.78 | $243.94 | 1.08 M | $62.98 B |
| 12/03/2025 | $244.43 | $245.36 (0.38%) | $246.23 | $242.61 | 1.52 M | $62.96 B |
| 12/02/2025 | $245.88 | $244.22 (-0.68%) | $246.74 | $243.37 | 1.69 M | $62.67 B |
| 12/01/2025 | $248.40 | $246.10 (-0.93%) | $249.47 | $246.07 | 1.42 M | $63.15 B |
| 11/28/2025 | $247.74 | $247.62 (-0.05%) | $249.99 | $246.60 | 756.64 K | $63.54 B |
| 11/26/2025 | $250.57 | $248.52 (-0.82%) | $252.00 | $247.80 | 1.01 M | $63.69 B |
| 11/25/2025 | $249.80 | $250.24 (0.18%) | $251.59 | $247.70 | 966.40 K | $64.13 B |
| 11/24/2025 | $251.26 | $248.21 (-1.21%) | $252.44 | $244.72 | 2.09 M | $63.61 B |
| 11/21/2025 | $249.00 | $251.41 (0.97%) | $251.65 | $246.85 | 1.71 M | $64.43 B |
| 11/20/2025 | $245.74 | $247.30 (0.63%) | $250.43 | $245.69 | 1.57 M | $63.37 B |
| 11/19/2025 | $258.50 | $248.72 (-3.78%) | $259.61 | $247.64 | 2.19 M | $63.74 B |
| 11/18/2025 | $259.54 | $258.64 (-0.35%) | $261.56 | $256.00 | 1.81 M | $66.28 B |
| 11/17/2025 | $259.41 | $259.31 (-0.04%) | $261.63 | $257.90 | 2.17 M | $66.45 B |
| 11/14/2025 | $258.22 | $258.51 (0.11%) | $262.59 | $254.57 | 1.83 M | $66.25 B |
| 11/13/2025 | $255.29 | $256.71 (0.56%) | $259.45 | $254.46 | 2.17 M | $65.78 B |
| 11/12/2025 | $254.40 | $255.86 (0.57%) | $256.53 | $253.17 | 1.26 M | $65.57 B |
| 11/11/2025 | $251.30 | $255.00 (1.47%) | $255.15 | $250.49 | 1.34 M | $65.35 B |
| 11/10/2025 | $248.88 | $251.06 (0.88%) | $251.74 | $247.03 | 1.46 M | $64.34 B |
| 11/07/2025 | $245.67 | $250.01 (1.77%) | $250.89 | $244.66 | 1.75 M | $64.07 B |
| 11/06/2025 | $246.90 | $245.24 (-0.67%) | $249.95 | $244.28 | 1.46 M | $62.85 B |
| 11/05/2025 | $250.89 | $248.05 (-1.13%) | $253.00 | $248.04 | 1.67 M | $63.57 B |
| 11/04/2025 | $244.50 | $251.70 (2.94%) | $252.11 | $242.70 | 2.47 M | $64.50 B |
| 11/03/2025 | $249.49 | $242.98 (-2.61%) | $249.49 | $239.47 | 2.59 M | $62.27 B |
| 10/31/2025 | $242.75 | $249.49 (2.78%) | $254.43 | $242.75 | 5.07 M | $63.93 B |
| 10/30/2025 | $264.50 | $262.03 (-0.93%) | $265.83 | $261.29 | 2.71 M | $67.15 B |
| 10/29/2025 | $265.62 | $262.02 (-1.36%) | $268.85 | $261.04 | 3.17 M | $67.15 B |
| 10/28/2025 | $277.24 | $267.50 (-3.51%) | $279.00 | $266.71 | 2.84 M | $68.55 B |
| 10/27/2025 | $280.56 | $279.00 (-0.56%) | $281.66 | $278.10 | 930.40 K | $71.50 B |
| 10/24/2025 | $282.50 | $280.73 (-0.63%) | $284.17 | $280.29 | 1.44 M | $71.94 B |
| 10/23/2025 | $283.03 | $282.49 (-0.19%) | $284.33 | $280.41 | 1.09 M | $72.39 B |
| 10/22/2025 | $279.52 | $283.04 (1.26%) | $284.06 | $277.92 | 1.41 M | $72.53 B |
| 10/21/2025 | $278.80 | $279.01 (0.08%) | $280.60 | $277.22 | 1.42 M | $71.50 B |
| 10/20/2025 | $280.22 | $279.26 (-0.34%) | $280.82 | $275.73 | 1.17 M | $71.56 B |
| 10/17/2025 | $280.62 | $280.47 (-0.05%) | $284.30 | $277.95 | 1.42 M | $71.87 B |
| 10/16/2025 | $287.27 | $280.17 (-2.47%) | $288.33 | $276.50 | 2.38 M | $71.80 B |
| 10/15/2025 | $301.73 | $296.16 (-1.85%) | $304.57 | $295.36 | 2.45 M | $75.89 B |
| 10/14/2025 | $298.45 | $303.73 (1.77%) | $303.98 | $296.87 | 1.23 M | $77.83 B |
| 10/13/2025 | $299.05 | $298.00 (-0.35%) | $301.71 | $295.78 | 1.18 M | $76.37 B |
| 10/10/2025 | $304.30 | $301.74 (-0.84%) | $305.74 | $300.66 | 1.18 M | $77.32 B |
| 10/09/2025 | $307.11 | $302.25 (-1.58%) | $307.11 | $301.29 | 761.61 K | $77.45 B |
| 10/08/2025 | $310.35 | $306.94 (-1.1%) | $310.35 | $306.84 | 636.94 K | $78.66 B |
| 10/07/2025 | $310.39 | $309.81 (-0.19%) | $313.09 | $308.18 | 863.80 K | $79.39 B |
| 10/06/2025 | $310.50 | $309.15 (-0.43%) | $311.67 | $307.68 | 1.05 M | $79.22 B |
| 10/03/2025 | $307.78 | $310.48 (0.88%) | $313.55 | $307.58 | 767.24 K | $79.56 B |
| 10/02/2025 | $303.07 | $308.67 (1.85%) | $308.72 | $302.00 | 1.00 M | $79.10 B |
| 10/01/2025 | $307.87 | $305.84 (-0.66%) | $309.50 | $303.35 | 1.86 M | $78.37 B |
| 09/30/2025 | $305.00 | $309.74 (1.55%) | $310.49 | $304.46 | 1.67 M | $79.37 B |
| 09/29/2025 | $303.15 | $305.71 (0.84%) | $305.86 | $301.10 | 1.36 M | $78.34 B |
| 09/26/2025 | $304.92 | $304.15 (-0.25%) | $308.80 | $303.18 | 877.10 K | $77.94 B |
| 09/25/2025 | $305.06 | $303.08 (-0.65%) | $306.89 | $300.82 | 1.37 M | $77.67 B |
| 09/24/2025 | $302.48 | $304.55 (0.68%) | $305.69 | $300.84 | 1.13 M | $78.04 B |
| 09/23/2025 | $299.85 | $304.36 (1.5%) | $304.53 | $299.01 | 1.60 M | $78.00 B |
| 09/22/2025 | $299.11 | $300.06 (0.32%) | $300.52 | $296.49 | 1.45 M | $76.89 B |
| 09/19/2025 | $300.40 | $299.65 (-0.25%) | $301.20 | $296.44 | 2.61 M | $76.79 B |
| 09/18/2025 | $293.00 | $296.74 (1.28%) | $297.02 | $291.31 | 1.41 M | $76.04 B |
| 09/17/2025 | $293.05 | $292.66 (-0.13%) | $295.21 | $291.99 | 1.25 M | $75.00 B |
| 09/16/2025 | $287.81 | $291.46 (1.27%) | $292.75 | $285.80 | 1.18 M | $74.69 B |
| 09/15/2025 | $297.16 | $289.40 (-2.61%) | $298.16 | $288.20 | 1.17 M | $74.16 B |
| 09/12/2025 | $299.01 | $297.28 (-0.58%) | $300.81 | $297.22 | 1.30 M | $76.18 B |
| 09/11/2025 | $293.60 | $300.61 (2.39%) | $301.02 | $292.58 | 1.34 M | $77.03 B |
| 09/10/2025 | $297.34 | $293.18 (-1.4%) | $298.32 | $292.83 | 1.85 M | $75.13 B |
| 09/09/2025 | $298.24 | $298.50 (0.09%) | $300.44 | $297.23 | 1.12 M | $76.49 B |
| 09/08/2025 | $298.31 | $299.12 (0.27%) | $300.00 | $295.14 | 1.15 M | $76.65 B |
| 09/05/2025 | $299.24 | $299.18 (-0.02%) | $300.87 | $296.43 | 1.22 M | $76.67 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.
