Explain this page
Arphra AIPlain-English read on Arthur J. Gallagher & Co.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 207.89 | 211.01 | 207.47 | 209.47 | 209.47 | 208.77 | -0.33% | 4,988 |
| May 01, 2026 | 217.00 | 218.88 | 206.57 | 208.11 | 208.11 | 207.41 | -0.33% | 2,392,419 |
| Apr 30, 2026 | 210.31 | 210.31 | 202.21 | 206.40 | 206.40 | 205.71 | -0.33% | 3,093,708 |
| Apr 29, 2026 | 212.88 | 214.40 | 210.34 | 211.81 | 211.81 | 211.10 | -0.33% | 1,288,249 |
| Apr 28, 2026 | 215.85 | 217.00 | 209.78 | 213.42 | 213.42 | 212.71 | -0.33% | 1,367,618 |
| Apr 27, 2026 | 213.13 | 216.89 | 211.56 | 215.06 | 215.06 | 214.34 | -0.33% | 1,343,500 |
| Apr 24, 2026 | 216.94 | 218.79 | 213.98 | 215.38 | 215.38 | 214.66 | -0.33% | 1,228,578 |
| Apr 23, 2026 | 220.79 | 221.28 | 217.58 | 219.37 | 219.37 | 218.64 | -0.33% | 995,331 |
| Apr 22, 2026 | 223.34 | 223.34 | 218.51 | 221.11 | 221.11 | 220.37 | -0.33% | 1,309,400 |
| Apr 21, 2026 | 223.60 | 226.00 | 222.29 | 224.46 | 224.46 | 223.71 | -0.33% | 1,550,500 |
| Apr 20, 2026 | 221.60 | 223.57 | 220.77 | 223.07 | 223.07 | 222.32 | -0.33% | 1,307,916 |
| Apr 17, 2026 | 224.00 | 225.24 | 220.72 | 221.61 | 221.61 | 220.87 | -0.33% | 1,851,049 |
| Apr 16, 2026 | 224.14 | 225.69 | 222.81 | 224.08 | 224.08 | 223.33 | -0.33% | 1,574,506 |
| Apr 15, 2026 | 220.53 | 224.46 | 219.05 | 223.17 | 223.17 | 222.42 | -0.33% | 1,221,308 |
| Apr 14, 2026 | 221.23 | 223.39 | 219.60 | 219.91 | 219.91 | 219.18 | -0.33% | 1,178,300 |
| Apr 13, 2026 | 214.28 | 223.53 | 213.65 | 222.50 | 222.50 | 221.76 | -0.33% | 2,301,800 |
| Apr 10, 2026 | 217.00 | 218.65 | 206.21 | 213.55 | 213.55 | 212.84 | -0.33% | 5,172,741 |
| Apr 09, 2026 | 219.06 | 221.95 | 217.04 | 218.39 | 218.39 | 217.66 | -0.33% | 1,637,946 |
| Apr 08, 2026 | 219.75 | 222.52 | 218.25 | 220.80 | 220.80 | 220.06 | -0.33% | 1,709,219 |
| Apr 07, 2026 | 219.00 | 221.08 | 217.12 | 217.57 | 217.57 | 216.84 | -0.33% | 1,850,643 |
| Apr 06, 2026 | 217.16 | 221.10 | 216.86 | 219.27 | 219.27 | 218.54 | -0.33% | 1,437,105 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.