5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
-27.64%
YEAR-TO-DATE PERFORMANCE
-21.96%
1 YEAR PERFORMANCE
-27.98%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $79.88 | $79.64 (-0.3%) | $80.51 | $79.07 | 2.25 M | $26.36 B |
| 12/03/2025 | $79.96 | $79.65 (-0.39%) | $80.64 | $79.30 | 1.68 M | $26.36 B |
| 12/02/2025 | $81.33 | $79.84 (-1.83%) | $81.72 | $79.74 | 2.03 M | $26.43 B |
| 12/01/2025 | $80.40 | $81.18 (0.97%) | $82.25 | $80.40 | 3.07 M | $26.87 B |
| 11/28/2025 | $80.45 | $80.43 (-0.02%) | $81.12 | $80.10 | 1.05 M | $26.62 B |
| 11/26/2025 | $80.58 | $80.45 (-0.16%) | $81.32 | $80.05 | 1.37 M | $26.63 B |
| 11/25/2025 | $79.71 | $80.51 (1%) | $80.55 | $79.39 | 1.74 M | $26.65 B |
| 11/24/2025 | $80.32 | $79.25 (-1.33%) | $80.40 | $79.00 | 2.78 M | $26.23 B |
| 11/21/2025 | $80.00 | $80.32 (0.4%) | $81.18 | $79.23 | 2.30 M | $26.59 B |
| 11/20/2025 | $78.57 | $79.62 (1.34%) | $79.99 | $78.36 | 2.74 M | $26.35 B |
| 11/19/2025 | $80.09 | $78.81 (-1.6%) | $80.91 | $78.09 | 2.29 M | $26.09 B |
| 11/18/2025 | $81.14 | $79.93 (-1.49%) | $82.03 | $79.61 | 2.60 M | $26.46 B |
| 11/17/2025 | $80.71 | $80.71 (0%) | $81.15 | $80.02 | 2.45 M | $26.72 B |
| 11/14/2025 | $80.40 | $80.70 (0.37%) | $81.48 | $79.67 | 2.52 M | $26.71 B |
| 11/13/2025 | $80.20 | $80.06 (-0.17%) | $81.38 | $79.90 | 2.51 M | $26.50 B |
| 11/12/2025 | $79.89 | $80.20 (0.39%) | $80.67 | $79.54 | 2.50 M | $26.55 B |
| 11/11/2025 | $78.82 | $80.04 (1.55%) | $80.18 | $78.25 | 2.22 M | $26.49 B |
| 11/10/2025 | $77.89 | $78.51 (0.8%) | $79.08 | $76.96 | 2.91 M | $25.99 B |
| 11/07/2025 | $76.84 | $78.54 (2.21%) | $79.00 | $76.58 | 2.56 M | $26.00 B |
| 11/06/2025 | $76.98 | $76.42 (-0.73%) | $77.77 | $76.17 | 2.43 M | $25.30 B |
| 11/05/2025 | $78.80 | $77.84 (-1.22%) | $79.20 | $77.83 | 2.87 M | $25.77 B |
| 11/04/2025 | $77.58 | $78.99 (1.82%) | $79.10 | $77.58 | 4.57 M | $26.15 B |
| 11/03/2025 | $78.78 | $77.82 (-1.22%) | $78.95 | $76.96 | 4.18 M | $25.76 B |
| 10/31/2025 | $79.42 | $79.74 (0.4%) | $80.34 | $79.30 | 4.26 M | $26.39 B |
| 10/30/2025 | $80.28 | $80.45 (0.21%) | $81.56 | $80.26 | 4.08 M | $26.63 B |
| 10/29/2025 | $82.40 | $80.30 (-2.55%) | $82.40 | $79.68 | 5.73 M | $26.58 B |
| 10/28/2025 | $86.75 | $82.38 (-5.04%) | $86.75 | $81.39 | 7.39 M | $27.27 B |
| 10/27/2025 | $88.48 | $87.76 (-0.81%) | $89.05 | $87.25 | 3.67 M | $29.05 B |
| 10/24/2025 | $88.93 | $88.00 (-1.05%) | $89.26 | $87.97 | 2.06 M | $29.13 B |
| 10/23/2025 | $90.11 | $88.77 (-1.49%) | $90.46 | $88.32 | 2.57 M | $25.92 B |
| 10/22/2025 | $87.54 | $89.20 (1.9%) | $89.35 | $87.30 | 2.82 M | $26.05 B |
| 10/21/2025 | $87.87 | $88.28 (0.47%) | $89.25 | $87.28 | 3.97 M | $25.78 B |
| 10/20/2025 | $87.91 | $87.52 (-0.44%) | $87.94 | $86.79 | 2.26 M | $25.56 B |
| 10/17/2025 | $87.46 | $87.91 (0.51%) | $88.35 | $87.26 | 3.28 M | $25.67 B |
| 10/16/2025 | $92.45 | $87.42 (-5.44%) | $92.91 | $87.39 | 4.70 M | $25.53 B |
| 10/15/2025 | $93.89 | $93.97 (0.09%) | $95.25 | $93.17 | 1.83 M | $27.44 B |
| 10/14/2025 | $94.56 | $94.77 (0.22%) | $94.96 | $93.80 | 1.90 M | $27.67 B |
| 10/13/2025 | $94.97 | $94.48 (-0.52%) | $95.69 | $94.46 | 3.02 M | $27.59 B |
| 10/10/2025 | $96.00 | $95.94 (-0.06%) | $96.13 | $95.02 | 3.24 M | $28.01 B |
| 10/09/2025 | $95.81 | $95.50 (-0.32%) | $96.03 | $94.89 | 2.98 M | $27.89 B |
| 10/08/2025 | $95.64 | $95.96 (0.33%) | $96.55 | $95.02 | 2.73 M | $28.02 B |
| 10/07/2025 | $94.61 | $95.55 (0.99%) | $95.60 | $94.61 | 2.53 M | $27.90 B |
| 10/06/2025 | $94.42 | $94.44 (0.02%) | $94.83 | $93.90 | 2.16 M | $27.58 B |
| 10/03/2025 | $93.22 | $94.95 (1.86%) | $95.26 | $92.89 | 1.57 M | $27.73 B |
| 10/02/2025 | $92.60 | $93.45 (0.92%) | $93.87 | $91.61 | 2.11 M | $27.29 B |
| 10/01/2025 | $94.12 | $92.76 (-1.44%) | $94.16 | $92.53 | 2.59 M | $27.09 B |
| 09/30/2025 | $92.74 | $93.79 (1.13%) | $94.29 | $92.22 | 2.74 M | $27.39 B |
| 09/29/2025 | $93.78 | $93.02 (-0.81%) | $93.78 | $92.73 | 2.36 M | $27.16 B |
| 09/26/2025 | $93.15 | $93.78 (0.68%) | $94.12 | $92.79 | 2.04 M | $27.38 B |
| 09/25/2025 | $93.55 | $92.65 (-0.96%) | $94.00 | $91.80 | 2.00 M | $27.05 B |
| 09/24/2025 | $91.55 | $93.22 (1.82%) | $93.51 | $91.47 | 2.56 M | $27.22 B |
| 09/23/2025 | $92.39 | $92.19 (-0.22%) | $93.04 | $91.55 | 2.21 M | $26.92 B |
| 09/22/2025 | $91.61 | $92.60 (1.08%) | $92.64 | $91.31 | 3.42 M | $27.04 B |
| 09/19/2025 | $92.32 | $91.73 (-0.64%) | $92.46 | $91.30 | 6.47 M | $26.79 B |
| 09/18/2025 | $91.69 | $91.87 (0.2%) | $92.90 | $91.69 | 3.19 M | $26.83 B |
| 09/17/2025 | $91.57 | $92.21 (0.7%) | $93.30 | $91.57 | 3.28 M | $26.93 B |
| 09/16/2025 | $90.63 | $90.92 (0.32%) | $91.47 | $89.99 | 2.23 M | $26.55 B |
| 09/15/2025 | $93.43 | $90.88 (-2.73%) | $93.93 | $90.79 | 1.91 M | $26.54 B |
| 09/12/2025 | $93.83 | $93.54 (-0.31%) | $94.46 | $93.46 | 1.46 M | $27.31 B |
| 09/11/2025 | $92.49 | $94.24 (1.89%) | $94.31 | $92.49 | 3.15 M | $27.52 B |
| 09/10/2025 | $92.84 | $92.50 (-0.37%) | $93.49 | $92.04 | 2.71 M | $27.01 B |
| 09/09/2025 | $95.14 | $93.47 (-1.76%) | $95.27 | $93.44 | 1.77 M | $27.29 B |
| 09/08/2025 | $94.67 | $95.35 (0.72%) | $95.46 | $94.03 | 2.52 M | $27.84 B |
| 09/05/2025 | $95.46 | $94.79 (-0.7%) | $96.13 | $94.15 | 1.38 M | $27.68 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.
