5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-10.45%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+2.89%
1 YEAR PERFORMANCE
+12.21%
Brown & Brown, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $106.72 | $104.97 (-1.64%) | $106.73 | $104.40 | 3.44 M | $29.71 B |
| 07/15/2025 | $107.59 | $106.25 (-1.25%) | $108.08 | $106.21 | 2.25 M | $30.07 B |
| 07/14/2025 | $106.94 | $107.98 (0.97%) | $108.23 | $106.33 | 2.15 M | $30.56 B |
| 07/11/2025 | $107.72 | $106.75 (-0.9%) | $107.94 | $106.57 | 2.42 M | $30.21 B |
| 07/10/2025 | $107.98 | $107.81 (-0.16%) | $108.36 | $107.05 | 3.01 M | $30.51 B |
| 07/09/2025 | $107.41 | $108.13 (0.67%) | $108.23 | $106.63 | 2.74 M | $30.60 B |
| 07/08/2025 | $106.99 | $107.25 (0.24%) | $108.03 | $106.80 | 3.35 M | $30.35 B |
| 07/07/2025 | $108.39 | $107.81 (-0.54%) | $108.66 | $107.32 | 3.50 M | $30.51 B |
| 07/03/2025 | $108.70 | $108.70 (0%) | $108.75 | $107.69 | 2.98 M | $30.76 B |
| 07/02/2025 | $108.31 | $107.81 (-0.46%) | $108.79 | $105.97 | 10.21 M | $30.51 B |
| 07/01/2025 | $110.98 | $108.93 (-1.85%) | $111.01 | $107.67 | 5.38 M | $30.83 B |
| 06/30/2025 | $109.38 | $110.87 (1.36%) | $111.09 | $109.16 | 3.81 M | $31.38 B |
| 06/27/2025 | $109.35 | $109.58 (0.21%) | $110.80 | $109.15 | 12.69 M | $31.01 B |
| 06/26/2025 | $108.63 | $109.27 (0.59%) | $109.58 | $107.88 | 4.16 M | $30.92 B |
| 06/25/2025 | $110.57 | $108.38 (-1.98%) | $110.90 | $107.96 | 3.10 M | $30.67 B |
| 06/24/2025 | $111.06 | $110.95 (-0.1%) | $111.10 | $108.85 | 3.77 M | $31.40 B |
| 06/23/2025 | $108.89 | $110.92 (1.86%) | $110.96 | $108.30 | 4.05 M | $31.39 B |
| 06/20/2025 | $108.79 | $108.64 (-0.14%) | $109.79 | $108.14 | 4.34 M | $30.75 B |
| 06/18/2025 | $108.35 | $108.29 (-0.06%) | $109.00 | $107.81 | 3.71 M | $30.65 B |
| 06/17/2025 | $106.54 | $108.12 (1.48%) | $108.82 | $106.31 | 4.51 M | $30.60 B |
| 06/16/2025 | $106.80 | $107.13 (0.31%) | $107.53 | $106.09 | 3.47 M | $30.32 B |
| 06/13/2025 | $107.35 | $106.62 (-0.68%) | $108.13 | $106.15 | 7.84 M | $30.17 B |
| 06/12/2025 | $105.03 | $106.80 (1.69%) | $107.10 | $104.36 | 8.47 M | $30.22 B |
| 06/11/2025 | $103.30 | $104.48 (1.14%) | $104.98 | $101.99 | 21.30 M | $29.57 B |
| 06/10/2025 | $108.01 | $105.49 (-2.33%) | $108.20 | $104.06 | 4.28 M | $29.85 B |
| 06/09/2025 | $110.14 | $107.86 (-2.07%) | $110.14 | $105.79 | 1.75 M | $30.52 B |
| 06/06/2025 | $110.96 | $110.57 (-0.35%) | $111.51 | $110.25 | 829.03 K | $31.29 B |
| 06/05/2025 | $111.63 | $110.03 (-1.43%) | $111.63 | $109.21 | 1.30 M | $31.14 B |
| 06/04/2025 | $112.78 | $111.18 (-1.42%) | $112.84 | $111.06 | 960.44 K | $31.46 B |
| 06/03/2025 | $113.60 | $112.60 (-0.88%) | $113.84 | $110.80 | 805.77 K | $31.87 B |
| 06/02/2025 | $111.57 | $113.40 (1.64%) | $113.44 | $111.31 | 1.03 M | $32.09 B |
| 05/30/2025 | $111.02 | $112.90 (1.69%) | $113.23 | $111.02 | 2.05 M | $31.95 B |
| 05/29/2025 | $110.64 | $111.70 (0.96%) | $111.83 | $110.42 | 1.33 M | $31.61 B |
| 05/28/2025 | $111.44 | $110.87 (-0.51%) | $112.30 | $110.77 | 1.27 M | $31.38 B |
| 05/27/2025 | $111.35 | $112.08 (0.66%) | $112.21 | $110.27 | 1.50 M | $31.72 B |
| 05/23/2025 | $110.37 | $110.82 (0.41%) | $111.36 | $109.76 | 1.21 M | $31.36 B |
| 05/22/2025 | $111.13 | $110.43 (-0.63%) | $111.38 | $109.69 | 1.29 M | $31.25 B |
| 05/21/2025 | $112.27 | $110.99 (-1.14%) | $113.67 | $110.63 | 2.35 M | $31.41 B |
| 05/20/2025 | $111.68 | $112.45 (0.69%) | $112.61 | $111.47 | 1.93 M | $31.82 B |
| 05/19/2025 | $111.94 | $112.00 (0.05%) | $112.57 | $111.26 | 1.54 M | $31.70 B |
| 05/16/2025 | $110.58 | $111.77 (1.08%) | $111.83 | $110.47 | 1.32 M | $31.63 B |
| 05/15/2025 | $108.78 | $110.56 (1.64%) | $110.70 | $108.29 | 1.69 M | $31.29 B |
| 05/14/2025 | $109.26 | $108.27 (-0.91%) | $109.61 | $107.10 | 1.55 M | $30.64 B |
| 05/13/2025 | $110.38 | $109.02 (-1.23%) | $111.04 | $108.95 | 1.65 M | $30.85 B |
| 05/12/2025 | $112.55 | $110.76 (-1.59%) | $112.55 | $108.91 | 1.57 M | $31.35 B |
| 05/09/2025 | $111.48 | $111.32 (-0.14%) | $111.72 | $110.67 | 922.49 K | $31.50 B |
| 05/08/2025 | $111.93 | $111.53 (-0.36%) | $112.95 | $111.38 | 1.35 M | $31.56 B |
| 05/07/2025 | $110.46 | $111.21 (0.68%) | $111.82 | $110.46 | 1.37 M | $31.47 B |
| 05/06/2025 | $110.09 | $110.38 (0.26%) | $111.07 | $109.51 | 1.18 M | $31.24 B |
| 05/05/2025 | $109.75 | $110.40 (0.59%) | $110.70 | $108.89 | 1.58 M | $31.24 B |
| 05/02/2025 | $110.35 | $110.57 (0.2%) | $110.93 | $109.44 | 1.62 M | $31.29 B |
| 05/01/2025 | $111.04 | $109.02 (-1.82%) | $111.04 | $108.88 | 2.20 M | $30.85 B |
| 04/30/2025 | $107.98 | $110.60 (2.43%) | $110.70 | $106.37 | 3.34 M | $31.30 B |
| 04/29/2025 | $107.68 | $107.99 (0.29%) | $109.57 | $105.29 | 3.28 M | $30.56 B |
| 04/28/2025 | $115.00 | $114.88 (-0.1%) | $115.45 | $113.93 | 2.11 M | $32.51 B |
| 04/25/2025 | $116.02 | $114.44 (-1.36%) | $116.41 | $111.02 | 3.09 M | $32.39 B |
| 04/24/2025 | $117.45 | $117.76 (0.26%) | $118.02 | $116.07 | 1.15 M | $33.33 B |
| 04/23/2025 | $117.72 | $118.20 (0.41%) | $119.06 | $117.19 | 1.93 M | $33.45 B |
| 04/22/2025 | $115.51 | $117.56 (1.77%) | $117.72 | $114.35 | 1.53 M | $33.27 B |
| 04/21/2025 | $116.84 | $113.42 (-2.93%) | $117.30 | $111.95 | 1.72 M | $32.10 B |
| 04/17/2025 | $118.55 | $117.22 (-1.12%) | $118.74 | $117.08 | 1.80 M | $33.17 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.
