BERKSHIRE HATHAWAY Class B
BRK.B Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$BRK.B stock is featured in our Tim Moore, U.S. House Long-Short, and Wall Street Conviction strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of BRK.B by members of U.S. Congress
BRK.B Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
BRK.B Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
BRK.B Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in BRK.B holdings by institutional investors
Quarterly net insider trading by BRK.B's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$80,000 Jul 20, 2026 Issue: Trade (domestic/foreign)
-
$30,000 Jul 19, 2026 Issue: Energy/Nuclear Homeland Security
-
$360,000 Apr 21, 2026 Issue: Environment/Superfund Taxation/Internal Revenue Code Energy/Nuclear
-
$210,000 Jan 20, 2026 Issue: Environment/Superfund Taxation/Internal Revenue Code Energy/Nuclear
-
$80,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
-
$420,000 Jul 21, 2025 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$80,000 Apr 21, 2025 Issue: Trade (domestic/foreign)
-
$80,000 Jan 20, 2025 Issue: Trade (domestic/foreign)
-
$80,000 Jan 17, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear
-
$50,000 Oct 21, 2024 Issue: Trade (domestic/foreign)
-
$20,000 Oct 18, 2024 Issue: Homeland Security Energy/Nuclear
-
$390,000 Jul 22, 2024 Issue: Budget/Appropriations Transportation Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
-
$80,000 Jan 20, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$260,000 Jul 20, 2023 Issue: Defense Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
-
$80,000 Oct 18, 2022 Issue: Energy/Nuclear Taxation/Internal Revenue Code
-
$290,000 Jul 20, 2022 Issue: Telecommunications Defense Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$390,000 Apr 20, 2022 Issue: Telecommunications Defense Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$900,000 Jan 20, 2022 Issue: None
-
$330,000 Oct 20, 2021 Issue: None
-
$360,000 Jul 20, 2021 Issue: None
-
$260,000 Apr 20, 2021 Issue: None
-
$230,000 Jan 19, 2021 Issue: None
-
$200,000 Oct 16, 2020 Issue: None
-
$220,000 Jul 16, 2020 Issue: None
-
$180,000 Apr 20, 2020 Issue: None
-
$140,000 Jan 17, 2020 Issue: None
-
$170,000 Oct 15, 2019 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Environment/Superfund Clean Air and Water (quality)
-
$10,000 Jul 19, 2019 Issue: Natural Resources
-
$150,000 Apr 17, 2019 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Homeland Security
-
$190,000 Jan 16, 2019 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Telecommunications
-
$160,000 Jul 19, 2018 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Transportation Utilities Taxation/Internal Revenue Code
-
$150,000 Apr 16, 2018 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Telecommunications Environment/Superfund
-
$380,000 Jan 18, 2018 Issue: Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities
-
$490,000 Jan 18, 2018 Issue: Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities
-
$340,000 Oct 18, 2017 Issue: Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Utilities Transportation
-
$130,000 Jul 20, 2017 Issue: Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities
-
$300,000 Apr 20, 2017 Issue: Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Utilities
-
$410,000 Jan 27, 2017 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Agriculture Utilities Commodities (big ticket) Communications/Broadcasting/Radio/TV Financial Institutions/Investments/Securities
-
$410,000 Dec 21, 2016 Issue: Communications/Broadcasting/Radio/TV Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Agriculture Utilities Financial Institutions/Investments/Securities
-
$340,000 Nov 15, 2016 Issue: Communications/Broadcasting/Radio/TV Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Agriculture
-
$240,000 Nov 14, 2016 Issue: Communications/Broadcasting/Radio/TV Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Agriculture Utilities Labor Issues/Antitrust/Workplace Financial Institutions/Investments/Securities
-
$340,000 Oct 19, 2015 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$750,000 Jul 20, 2015 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$470,000 Apr 20, 2015 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$410,000 Jan 20, 2015 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Immigration Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$280,000 Oct 20, 2014 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Immigration
-
$360,000 Jul 21, 2014 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Immigration Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$320,000 Apr 21, 2014 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Immigration Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$350,000 Jan 21, 2014 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Immigration
-
$530,000 Oct 18, 2013 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Immigration
-
$390,000 Jul 19, 2013 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$360,000 Apr 18, 2013 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$450,000 Jan 22, 2013 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$310,798 Oct 19, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$288,834 Jul 20, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$422,832 Apr 19, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$610,899 Jan 20, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$386,677 Oct 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Aviation/Airlines/Airports Financial Institutions/Investments/Securities
-
$308,408 Jul 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Aviation/Airlines/Airports Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$358,450 Apr 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Aviation/Airlines/Airports Environment/Superfund Budget/Appropriations Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Telecommunications
-
$878,112 Jan 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Labor Issues/Antitrust/Workplace Budget/Appropriations Telecommunications
-
$1,064,990 Oct 20, 2010 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities Labor Issues/Antitrust/Workplace Telecommunications
-
$778,418 Jul 20, 2010 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Financial Institutions/Investments/Securities
-
$508,394 Apr 20, 2010 Issue: Clean Air and Water (quality) Labor Issues/Antitrust/Workplace Energy/Nuclear Utilities Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Environment/Superfund Homeland Security Commodities (big ticket)
-
$718,105 Jan 20, 2010 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Commodities (big ticket) Financial Institutions/Investments/Securities Utilities
-
$1,508,000 Oct 20, 2009 Issue: Energy/Nuclear Utilities Financial Institutions/Investments/Securities Environment/Superfund Aviation/Airlines/Airports Clean Air and Water (quality)
-
$80,000 Jul 20, 2009 Issue: Utilities Labor Issues/Antitrust/Workplace Environment/Superfund Fuel/Gas/Oil Natural Resources
-
$310,000 Jul 20, 2009 Issue: Energy/Nuclear Environment/Superfund Labor Issues/Antitrust/Workplace Clean Air and Water (quality)
-
$75,000 Jan 15, 2009 Issue: Fuel/Gas/Oil Labor Issues/Antitrust/Workplace Environment/Superfund Utilities Financial Institutions/Investments/Securities
-
$75,000 Oct 16, 2008 Issue: Fuel/Gas/Oil Energy/Nuclear Environment/Superfund Housing Taxation/Internal Revenue Code Clean Air and Water (quality) Natural Resources Utilities
-
$75,000 Jul 13, 2008 Issue: Natural Resources Environment/Superfund Taxation/Internal Revenue Code Utilities Fuel/Gas/Oil Clean Air and Water (quality)
-
$75,000 Apr 11, 2008 Issue: Natural Resources Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Fuel/Gas/Oil Utilities
-
$150,000 Feb 11, 2008 Issue: Taxation/Internal Revenue Code Energy/Nuclear Education Natural Resources
-
$120,000 Aug 03, 2007 Issue: Environment/Superfund Utilities Taxation/Internal Revenue Code Transportation
-
$120,000 Feb 09, 2007 Issue: Energy/Nuclear Taxation/Internal Revenue Code Utilities Budget/Appropriations
-
$120,000 Aug 11, 2006 Issue: Energy/Nuclear Natural Resources Utilities Taxation/Internal Revenue Code Budget/Appropriations
-
$120,000 Feb 14, 2006 Issue: Transportation Taxation/Internal Revenue Code Budget/Appropriations Utilities
-
$140,000 Aug 03, 2005 Issue: Utilities Transportation Taxation/Internal Revenue Code Environment/Superfund
-
$120,000 Feb 14, 2005 Issue: Roads/Highway Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Natural Resources
-
$120,000 Jul 28, 2004 Issue: Roads/Highway Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Natural Resources
-
$160,000 Mar 10, 2004 Issue: Utilities Transportation Taxation/Internal Revenue Code Environment/Superfund
-
$160,000 Dec 04, 2003 Issue: Environment/Superfund Transportation Utilities Taxation/Internal Revenue Code
-
$120,000 Feb 10, 2003 Issue: Financial Institutions/Investments/Securities Utilities Taxation/Internal Revenue Code Environment/Superfund
-
$100,000 Aug 08, 2002 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Environment/Superfund Commodities (big ticket) Utilities
-
$100,000 Feb 12, 2002 Issue: Financial Institutions/Investments/Securities Utilities Taxation/Internal Revenue Code Environment/Superfund
-
$100,000 Aug 09, 2001 Issue: Financial Institutions/Investments/Securities Utilities Taxation/Internal Revenue Code Environment/Superfund
-
$100,000 Feb 14, 2001 Issue: Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Environment/Superfund Welfare
-
$100,000 Aug 09, 2000 Issue: Welfare Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Environment/Superfund
-
$60,000 Feb 11, 2000 Issue: Science/Technology Trade (domestic/foreign) Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Environment/Superfund Welfare
-
$60,000 Dec 27, 1999 Issue: Waste (hazardous/solid/interstate/nuclear) Trade (domestic/foreign) Utilities Taxation/Internal Revenue Code Environment/Superfund Welfare Science/Technology
Former government officials who have lobbied for BRK.B
BRK.B Estimated quarterly lobbying spending
BRK.B Revenue by Segment or Geography
By Segment
By Geography
BRK.B Income Statement
BRK.B Balance Sheet
BRK.B Cash Flow
U.S. Patents
New BRK.B patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to BRK.B from public contracts
BRK.B News
Recent insights relating to BRK.B
CNBC Recommendations
Recent picks made for BRK.B stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in BRK.B
BRK.B Analyst Ratings
BRK.B Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
BRK.B Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $BRK.B stock a Buy, Sell, or Hold?
- What is the price target for $BRK.B stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
BRK.B Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $BRK.B stock?
- Who owns the most shares of $BRK.B stock?
- What funds own $BRK.B stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
BRK.B Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view BRK.B Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About BRK.B
Berkshire Hathaway is a holding company with a wide array of subsidiaries engaged in diverse activities. The firm's core business segment is insurance, run primarily through Geico, Berkshire Hathaway Reinsurance Group, and Berkshire Hathaway Primary Group. Berkshire has used the excess cash thrown off from its operations to acquire Burlington Northern Santa Fe (railroad), Berkshire Hathaway Energy (utilities and energy distributors), and the companies that make up its manufacturing, service, and retailing operations (which include Precision Castparts, Lubrizol, Clayton Homes, Marmon, and IMC/ISCAR). The conglomerate is unique in that it is run on a completely decentralized basis. Berkshire generated close to $371.4 billion in operating revenue in during 2025.
- Address Omaha, NE
- Market Cap 1.1 trillion
- Employees 387,800
- Industrial Classification Fire, Marine & Casualty Insurance
BERKSHIRE HATHAWAY Class B (BRK.B) Historical Stock Prices
BERKSHIRE HATHAWAY Class B (BRK.B) closed at $505.48 on September 25, 2026. Over the past year its adjusted close ranged from $465.40 to $529.42. Daily prices go back to January 2, 2014, 3,202 trading days in all.
- 1 month+0.11%
- 3 months+1.37%
- Year to date+0.56%
- 1 year+2.13%
- 3 years+40.64%
- 5 years+81.91%
- Max+330.20%
See every congressional and insider trade on the BRK.B price chart
Quiver Premium charts BRK.B's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 505.25 | 505.87 | 502.24 | 505.48 | 505.48 | 2,994,434 |
| Sep 24, 2026 | 509.58 | 510.00 | 504.98 | 505.18 | 505.18 | 2,706,188 |
| Sep 23, 2026 | 503.86 | 511.28 | 502.81 | 507.17 | 507.17 | 5,404,762 |
| Sep 22, 2026 | 503.32 | 505.58 | 501.41 | 503.49 | 503.49 | 4,711,464 |
| Sep 21, 2026 | 507.93 | 510.50 | 501.98 | 502.01 | 502.01 | 4,807,432 |
| Sep 18, 2026 | 507.16 | 512.07 | 506.13 | 509.77 | 509.77 | 12,497,083 |
| Sep 17, 2026 | 518.95 | 520.00 | 508.78 | 509.20 | 509.20 | 5,999,146 |
| Sep 16, 2026 | 516.36 | 523.74 | 515.30 | 519.80 | 519.80 | 5,258,519 |
| Sep 15, 2026 | 515.00 | 516.87 | 512.41 | 516.76 | 516.76 | 3,764,808 |
| Sep 14, 2026 | 512.80 | 516.45 | 510.50 | 514.95 | 514.95 | 3,966,549 |
| Sep 11, 2026 | 508.85 | 510.63 | 506.00 | 510.37 | 510.37 | 3,588,355 |
| Sep 10, 2026 | 508.74 | 510.58 | 504.74 | 507.00 | 507.00 | 3,809,946 |
| Sep 9, 2026 | 504.10 | 509.51 | 501.21 | 506.72 | 506.72 | 3,362,539 |
| Sep 8, 2026 | 503.00 | 507.30 | 500.70 | 505.83 | 505.83 | 4,400,877 |
| Sep 4, 2026 | 505.31 | 507.50 | 504.30 | 506.03 | 506.03 | 3,281,683 |
| Sep 3, 2026 | 506.60 | 508.95 | 505.21 | 508.13 | 508.13 | 3,850,190 |
| Sep 2, 2026 | 503.46 | 508.93 | 502.60 | 505.24 | 505.24 | 3,303,514 |
| Sep 1, 2026 | 506.00 | 506.75 | 501.27 | 502.33 | 502.33 | 4,846,742 |
| Aug 31, 2026 | 504.06 | 505.30 | 502.20 | 504.03 | 504.03 | 5,130,992 |
| Aug 28, 2026 | 504.90 | 506.58 | 502.94 | 505.00 | 505.00 | 4,852,922 |
| Aug 27, 2026 | 500.50 | 505.40 | 499.22 | 503.70 | 503.70 | 6,308,048 |
| Aug 26, 2026 | 505.93 | 506.70 | 503.65 | 504.91 | 504.91 | 3,008,698 |
| Aug 25, 2026 | 503.95 | 504.75 | 501.16 | 504.32 | 504.32 | 3,039,801 |
| Aug 24, 2026 | 498.13 | 504.46 | 498.11 | 504.32 | 504.32 | 3,200,574 |
| Aug 21, 2026 | 498.50 | 501.00 | 495.68 | 495.82 | 495.82 | 4,645,766 |
| Aug 20, 2026 | 499.64 | 500.44 | 496.48 | 496.86 | 496.86 | 3,288,712 |
| Aug 19, 2026 | 503.41 | 507.07 | 499.41 | 499.62 | 499.62 | 3,562,320 |
| Aug 18, 2026 | 501.04 | 504.50 | 499.60 | 502.96 | 502.96 | 3,380,695 |
| Aug 17, 2026 | 504.45 | 505.31 | 498.07 | 498.23 | 498.23 | 4,789,757 |
| Aug 14, 2026 | 507.24 | 509.17 | 503.77 | 504.03 | 504.03 | 3,969,451 |
| Aug 13, 2026 | 511.29 | 512.01 | 505.56 | 506.93 | 506.93 | 4,713,434 |
| Aug 12, 2026 | 513.98 | 514.38 | 507.96 | 510.00 | 510.00 | 4,599,054 |
| Aug 11, 2026 | 528.76 | 530.30 | 515.65 | 516.38 | 516.38 | 4,718,562 |
| Aug 10, 2026 | 524.60 | 537.74 | 523.00 | 529.42 | 529.42 | 6,094,786 |
| Aug 7, 2026 | 520.26 | 521.99 | 517.43 | 521.80 | 521.80 | 3,645,147 |
| Aug 6, 2026 | 524.11 | 525.44 | 517.21 | 524.61 | 524.61 | 4,352,776 |
| Aug 5, 2026 | 519.00 | 519.77 | 512.20 | 518.85 | 518.85 | 3,749,422 |
| Aug 4, 2026 | 512.07 | 517.77 | 508.81 | 517.22 | 517.22 | 4,771,273 |
| Aug 3, 2026 | 514.93 | 520.66 | 510.82 | 513.14 | 513.14 | 4,248,982 |
| Jul 31, 2026 | 508.99 | 513.03 | 506.70 | 511.54 | 511.54 | 3,939,816 |
| Jul 30, 2026 | 505.98 | 509.91 | 501.27 | 509.68 | 509.68 | 4,061,797 |
| Jul 29, 2026 | 511.44 | 513.36 | 507.20 | 509.16 | 509.16 | 5,061,272 |
| Jul 28, 2026 | 500.33 | 513.44 | 499.50 | 512.37 | 512.37 | 6,369,905 |
| Jul 27, 2026 | 497.25 | 498.77 | 493.97 | 497.18 | 497.18 | 3,484,117 |
| Jul 24, 2026 | 491.43 | 497.29 | 490.25 | 494.93 | 494.93 | 3,932,974 |
| Jul 23, 2026 | 488.40 | 491.00 | 486.06 | 490.85 | 490.85 | 2,883,047 |
| Jul 22, 2026 | 490.50 | 492.31 | 487.81 | 489.39 | 489.39 | 3,179,315 |
| Jul 21, 2026 | 489.00 | 491.20 | 487.38 | 489.65 | 489.65 | 4,473,051 |
| Jul 20, 2026 | 490.49 | 492.25 | 488.91 | 491.25 | 491.25 | 3,426,637 |
| Jul 17, 2026 | 495.51 | 502.99 | 490.48 | 490.91 | 490.91 | 5,591,345 |
| Jul 16, 2026 | 489.93 | 493.15 | 486.17 | 493.12 | 493.12 | 4,194,963 |
| Jul 15, 2026 | 490.10 | 492.75 | 487.57 | 488.35 | 488.35 | 5,134,458 |
| Jul 14, 2026 | 493.95 | 497.08 | 491.00 | 491.09 | 491.09 | 4,110,210 |
| Jul 13, 2026 | 495.85 | 501.50 | 493.81 | 496.85 | 496.85 | 3,228,898 |
| Jul 10, 2026 | 496.15 | 497.30 | 490.70 | 493.71 | 493.71 | 2,736,909 |
| Jul 9, 2026 | 494.61 | 497.85 | 493.20 | 495.45 | 495.45 | 3,393,274 |
| Jul 8, 2026 | 504.56 | 504.91 | 494.34 | 494.79 | 494.79 | 4,429,571 |
| Jul 7, 2026 | 508.97 | 512.58 | 503.75 | 504.00 | 504.00 | 3,761,404 |
| Jul 6, 2026 | 506.50 | 508.00 | 504.10 | 506.58 | 506.58 | 4,126,111 |
| Jul 2, 2026 | 502.20 | 507.93 | 500.33 | 507.78 | 507.78 | 4,389,647 |
| Jul 1, 2026 | 501.82 | 503.83 | 499.08 | 499.74 | 499.74 | 4,101,298 |
| Jun 30, 2026 | 496.50 | 500.58 | 494.79 | 500.39 | 500.39 | 5,910,518 |
| Jun 29, 2026 | 497.79 | 500.02 | 495.00 | 496.00 | 496.00 | 5,200,695 |
| Jun 26, 2026 | 490.24 | 498.66 | 489.28 | 498.66 | 498.66 | 7,250,773 |
| Jun 25, 2026 | 493.08 | 496.00 | 486.50 | 487.81 | 487.81 | 7,061,606 |
| Jun 24, 2026 | 492.99 | 498.50 | 491.50 | 494.81 | 494.81 | 4,707,805 |
| Jun 23, 2026 | 490.92 | 494.34 | 490.00 | 492.81 | 492.81 | 4,428,054 |
| Jun 22, 2026 | 488.75 | 492.48 | 487.36 | 488.69 | 488.69 | 6,076,337 |
| Jun 18, 2026 | 492.75 | 493.57 | 485.77 | 489.46 | 489.46 | 8,882,313 |
| Jun 17, 2026 | 493.24 | 494.77 | 487.90 | 491.28 | 491.28 | 5,411,956 |
| Jun 16, 2026 | 497.00 | 499.79 | 492.43 | 494.95 | 494.95 | 4,345,886 |
| Jun 15, 2026 | 487.56 | 497.11 | 487.56 | 495.52 | 495.52 | 6,253,628 |
| Jun 12, 2026 | 486.67 | 489.99 | 484.51 | 489.25 | 489.25 | 4,591,336 |
| Jun 11, 2026 | 482.88 | 486.47 | 481.06 | 485.79 | 485.79 | 5,664,301 |
| Jun 10, 2026 | 488.13 | 490.30 | 483.11 | 483.68 | 483.68 | 5,062,666 |
| Jun 9, 2026 | 486.44 | 490.79 | 484.60 | 487.77 | 487.77 | 4,912,157 |
| Jun 8, 2026 | 486.13 | 490.76 | 484.92 | 487.00 | 487.00 | 5,188,380 |
| Jun 5, 2026 | 480.99 | 491.00 | 479.35 | 488.13 | 488.13 | 8,475,844 |
| Jun 4, 2026 | 481.60 | 482.94 | 474.65 | 478.63 | 478.63 | 5,275,955 |
| Jun 3, 2026 | 470.88 | 480.59 | 470.41 | 475.37 | 475.37 | 6,586,257 |
| Jun 2, 2026 | 470.00 | 473.88 | 468.21 | 471.51 | 471.51 | 4,704,690 |
| Jun 1, 2026 | 473.05 | 473.39 | 467.96 | 470.29 | 470.29 | 6,203,561 |
| May 29, 2026 | 476.91 | 477.29 | 472.27 | 474.48 | 474.48 | 7,909,855 |
| May 28, 2026 | 479.36 | 481.81 | 477.00 | 477.42 | 477.42 | 4,127,459 |
| May 27, 2026 | 482.67 | 486.25 | 479.02 | 479.92 | 479.92 | 4,152,532 |
| May 26, 2026 | 485.50 | 487.78 | 483.21 | 483.62 | 483.62 | 4,357,449 |
| May 22, 2026 | 479.65 | 487.19 | 479.49 | 486.38 | 486.38 | 4,342,154 |
| May 21, 2026 | 479.99 | 480.50 | 475.50 | 479.98 | 479.98 | 3,294,027 |
| May 20, 2026 | 482.00 | 482.72 | 477.62 | 480.90 | 480.90 | 4,647,470 |
| May 19, 2026 | 487.00 | 488.13 | 480.11 | 480.46 | 480.46 | 5,599,874 |
| May 18, 2026 | 481.13 | 489.36 | 481.00 | 488.38 | 488.38 | 5,030,660 |
| May 15, 2026 | 486.70 | 488.30 | 481.76 | 482.70 | 482.70 | 4,680,296 |
| May 14, 2026 | 487.10 | 487.10 | 481.50 | 484.06 | 484.06 | 3,375,100 |
| May 13, 2026 | 482.47 | 487.14 | 480.81 | 485.52 | 485.52 | 4,432,514 |
| May 12, 2026 | 481.68 | 489.42 | 478.90 | 484.96 | 484.96 | 5,622,326 |
| May 11, 2026 | 476.40 | 480.40 | 475.90 | 479.55 | 479.55 | 4,290,690 |
| May 8, 2026 | 474.85 | 478.88 | 474.48 | 475.94 | 475.94 | 5,225,574 |
| May 7, 2026 | 469.25 | 477.19 | 468.97 | 475.08 | 475.08 | 5,899,549 |
| May 6, 2026 | 466.01 | 470.63 | 465.64 | 469.83 | 469.83 | 5,698,885 |
| May 5, 2026 | 468.53 | 469.66 | 464.34 | 465.52 | 465.52 | 5,372,678 |
| May 4, 2026 | 473.03 | 479.87 | 465.79 | 468.52 | 468.52 | 6,895,370 |
| May 1, 2026 | 475.07 | 479.10 | 473.00 | 473.01 | 473.01 | 4,818,347 |
| Apr 30, 2026 | 473.46 | 477.55 | 470.89 | 473.60 | 473.60 | 5,109,301 |
| Apr 29, 2026 | 476.45 | 477.97 | 474.51 | 475.38 | 475.38 | 3,175,618 |
| Apr 28, 2026 | 476.79 | 479.77 | 475.67 | 478.16 | 478.16 | 4,902,375 |
| Apr 27, 2026 | 469.80 | 475.50 | 469.35 | 472.81 | 472.81 | 4,888,048 |
| Apr 24, 2026 | 468.80 | 470.28 | 466.58 | 469.32 | 469.32 | 3,857,045 |
| Apr 23, 2026 | 466.72 | 473.00 | 466.72 | 470.55 | 470.55 | 4,749,080 |
| Apr 22, 2026 | 468.86 | 470.99 | 464.62 | 465.40 | 465.40 | 5,720,487 |
| Apr 21, 2026 | 472.54 | 474.19 | 468.06 | 468.50 | 468.50 | 5,919,020 |
| Apr 20, 2026 | 474.38 | 476.04 | 471.37 | 472.08 | 472.08 | 5,147,027 |
| Apr 17, 2026 | 475.49 | 479.69 | 474.15 | 474.58 | 474.58 | 6,492,875 |
| Apr 16, 2026 | 474.01 | 476.26 | 464.01 | 475.12 | 475.12 | 4,533,965 |
| Apr 15, 2026 | 478.00 | 478.77 | 473.74 | 474.09 | 474.09 | 6,993,925 |
| Apr 14, 2026 | 479.81 | 480.49 | 476.00 | 477.54 | 477.54 | 4,864,005 |
| Apr 13, 2026 | 478.90 | 481.11 | 477.40 | 480.19 | 480.19 | 3,612,449 |
| Apr 10, 2026 | 484.02 | 484.86 | 478.92 | 479.90 | 479.90 | 3,758,912 |
| Apr 9, 2026 | 478.21 | 487.95 | 477.29 | 485.20 | 485.20 | 3,518,465 |
| Apr 8, 2026 | 483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 4,655,085 |
| Apr 7, 2026 | 475.71 | 479.75 | 474.32 | 478.08 | 478.08 | 3,206,471 |
| Apr 6, 2026 | 475.66 | 479.50 | 475.35 | 476.38 | 476.38 | 3,663,497 |
| Apr 2, 2026 | 477.82 | 479.77 | 475.68 | 477.35 | 477.35 | 2,972,758 |
| Apr 1, 2026 | 478.98 | 481.10 | 477.25 | 478.50 | 478.50 | 3,600,755 |
| Mar 31, 2026 | 477.78 | 479.81 | 474.77 | 479.20 | 479.20 | 4,725,274 |
| Mar 30, 2026 | 470.68 | 477.69 | 470.65 | 474.66 | 474.66 | 4,590,941 |
| Mar 27, 2026 | 474.19 | 474.80 | 467.21 | 468.49 | 468.49 | 5,382,299 |
| Mar 26, 2026 | 476.44 | 478.38 | 474.50 | 475.27 | 475.27 | 3,774,632 |
| Mar 25, 2026 | 482.63 | 483.23 | 475.73 | 476.19 | 476.19 | 4,402,046 |
| Mar 24, 2026 | 478.00 | 483.50 | 477.55 | 479.33 | 479.33 | 3,434,434 |
| Mar 23, 2026 | 483.50 | 485.98 | 479.00 | 479.98 | 479.98 | 4,957,963 |
| Mar 20, 2026 | 481.63 | 485.12 | 479.66 | 480.94 | 480.94 | 7,786,425 |
| Mar 19, 2026 | 483.90 | 484.25 | 478.81 | 481.48 | 481.48 | 4,045,602 |
| Mar 18, 2026 | 491.14 | 491.38 | 483.80 | 484.47 | 484.47 | 4,356,429 |
| Mar 17, 2026 | 494.84 | 496.96 | 491.41 | 492.58 | 492.58 | 4,424,872 |
| Mar 16, 2026 | 492.77 | 496.63 | 491.08 | 492.21 | 492.21 | 3,752,029 |
| Mar 13, 2026 | 493.32 | 494.45 | 489.77 | 490.03 | 490.03 | 3,565,682 |
| Mar 12, 2026 | 492.35 | 493.40 | 489.02 | 491.89 | 491.89 | 4,170,889 |
| Mar 11, 2026 | 493.09 | 493.80 | 489.25 | 493.57 | 493.57 | 3,849,108 |
| Mar 10, 2026 | 495.13 | 498.67 | 492.31 | 494.14 | 494.14 | 3,598,655 |
| Mar 9, 2026 | 494.90 | 498.82 | 490.21 | 497.20 | 497.20 | 5,833,619 |
| Mar 6, 2026 | 499.25 | 500.70 | 491.88 | 498.98 | 498.98 | 5,564,351 |
| Mar 5, 2026 | 493.75 | 500.86 | 492.51 | 500.40 | 500.40 | 8,963,446 |
| Mar 4, 2026 | 481.00 | 489.18 | 479.88 | 487.48 | 487.48 | 4,369,066 |
| Mar 3, 2026 | 477.07 | 483.48 | 472.52 | 481.36 | 481.36 | 6,348,666 |
| Mar 2, 2026 | 495.23 | 495.75 | 477.91 | 480.17 | 480.17 | 11,725,271 |
| Feb 27, 2026 | 502.94 | 506.52 | 501.16 | 504.95 | 504.95 | 6,364,867 |
| Feb 26, 2026 | 494.65 | 503.72 | 494.45 | 502.67 | 502.67 | 4,576,985 |
| Feb 25, 2026 | 495.62 | 497.23 | 490.90 | 493.99 | 493.99 | 3,475,465 |
| Feb 24, 2026 | 493.49 | 495.22 | 488.26 | 494.51 | 494.51 | 3,224,292 |
| Feb 23, 2026 | 496.50 | 503.55 | 493.73 | 494.09 | 494.09 | 3,556,548 |
| Feb 20, 2026 | 496.65 | 498.34 | 491.81 | 498.20 | 498.20 | 4,326,715 |
| Feb 19, 2026 | 497.87 | 500.50 | 495.68 | 496.94 | 496.94 | 2,610,413 |
| Feb 18, 2026 | 504.74 | 505.27 | 497.68 | 499.07 | 499.07 | 3,732,516 |
| Feb 17, 2026 | 500.01 | 506.09 | 499.21 | 503.41 | 503.41 | 4,263,329 |
| Feb 13, 2026 | 500.15 | 502.38 | 495.50 | 497.55 | 497.55 | 4,685,852 |
| Feb 12, 2026 | 501.20 | 507.71 | 499.88 | 500.01 | 500.01 | 4,689,942 |
| Feb 11, 2026 | 499.35 | 503.31 | 497.28 | 500.02 | 500.02 | 3,614,402 |
| Feb 10, 2026 | 497.90 | 501.33 | 497.30 | 500.30 | 500.30 | 3,789,130 |
| Feb 9, 2026 | 507.32 | 507.61 | 497.29 | 498.08 | 498.08 | 4,573,017 |
| Feb 6, 2026 | 504.18 | 509.66 | 502.89 | 508.09 | 508.09 | 4,421,649 |
| Feb 5, 2026 | 505.91 | 506.63 | 497.61 | 503.89 | 503.89 | 5,033,856 |
| Feb 4, 2026 | 495.80 | 512.13 | 495.67 | 503.83 | 503.83 | 10,591,665 |
| Feb 3, 2026 | 483.95 | 496.04 | 482.20 | 493.74 | 493.74 | 6,641,193 |
| Feb 2, 2026 | 481.30 | 488.07 | 478.55 | 487.29 | 487.29 | 5,064,615 |
| Jan 30, 2026 | 476.30 | 481.50 | 476.13 | 480.53 | 480.53 | 5,082,160 |
| Jan 29, 2026 | 473.73 | 477.32 | 473.08 | 476.79 | 476.79 | 5,380,477 |
| Jan 28, 2026 | 473.01 | 476.88 | 471.91 | 473.49 | 473.49 | 4,563,944 |
| Jan 27, 2026 | 482.60 | 483.50 | 474.67 | 474.67 | 474.67 | 6,314,539 |
| Jan 26, 2026 | 478.47 | 484.89 | 477.08 | 483.47 | 483.47 | 5,077,153 |
| Jan 23, 2026 | 482.26 | 483.42 | 478.44 | 478.97 | 478.97 | 5,436,633 |
| Jan 22, 2026 | 483.26 | 485.88 | 481.72 | 484.49 | 484.49 | 4,054,161 |
| Jan 21, 2026 | 484.00 | 488.00 | 481.57 | 483.83 | 483.83 | 5,730,174 |
| Jan 20, 2026 | 490.80 | 490.97 | 482.72 | 485.39 | 485.39 | 5,521,462 |
| Jan 16, 2026 | 491.67 | 495.16 | 490.90 | 493.29 | 493.29 | 4,807,403 |
| Jan 15, 2026 | 492.95 | 495.63 | 490.75 | 492.62 | 492.62 | 4,165,209 |
| Jan 14, 2026 | 494.17 | 497.62 | 492.00 | 493.15 | 493.15 | 5,033,681 |
| Jan 13, 2026 | 497.62 | 498.00 | 493.34 | 495.24 | 495.24 | 4,257,619 |
| Jan 12, 2026 | 497.40 | 500.02 | 495.10 | 498.67 | 498.67 | 4,209,348 |
| Jan 9, 2026 | 498.94 | 500.28 | 496.41 | 499.10 | 499.10 | 3,432,109 |
| Jan 8, 2026 | 494.96 | 504.08 | 494.11 | 499.77 | 499.77 | 4,807,675 |
| Jan 7, 2026 | 497.88 | 499.15 | 493.09 | 496.12 | 496.12 | 4,445,056 |
| Jan 6, 2026 | 496.80 | 500.67 | 496.06 | 499.05 | 499.05 | 4,040,008 |
| Jan 5, 2026 | 494.94 | 503.43 | 494.50 | 498.52 | 498.52 | 5,145,275 |
| Jan 2, 2026 | 500.96 | 501.88 | 492.91 | 496.85 | 496.85 | 5,876,646 |
| Dec 31, 2025 | 503.92 | 505.89 | 502.48 | 502.65 | 502.65 | 3,105,190 |
| Dec 30, 2025 | 500.98 | 505.11 | 500.33 | 503.71 | 503.71 | 2,897,149 |
| Dec 29, 2025 | 499.20 | 501.50 | 497.21 | 501.05 | 501.05 | 3,056,181 |
| Dec 26, 2025 | 500.45 | 501.56 | 496.83 | 498.30 | 498.30 | 2,247,590 |
| Dec 24, 2025 | 500.29 | 501.51 | 499.25 | 501.34 | 501.34 | 2,000,186 |
| Dec 23, 2025 | 500.48 | 502.33 | 498.15 | 500.51 | 500.51 | 3,680,788 |
| Dec 22, 2025 | 496.34 | 500.31 | 495.55 | 499.95 | 499.95 | 4,069,970 |
| Dec 19, 2025 | 503.05 | 503.82 | 494.53 | 494.53 | 494.53 | 14,652,814 |
| Dec 18, 2025 | 502.23 | 505.43 | 501.01 | 503.39 | 503.39 | 3,646,672 |
| Dec 17, 2025 | 499.90 | 505.19 | 499.50 | 504.27 | 504.27 | 4,128,603 |
| Dec 16, 2025 | 507.05 | 508.10 | 499.45 | 499.84 | 499.84 | 4,376,710 |
| Dec 15, 2025 | 500.42 | 506.62 | 500.27 | 506.38 | 506.38 | 5,173,886 |
| Dec 12, 2025 | 496.71 | 500.00 | 494.50 | 499.52 | 499.52 | 4,113,658 |
| Dec 11, 2025 | 491.83 | 498.14 | 491.83 | 495.85 | 495.85 | 4,493,445 |
| Dec 10, 2025 | 490.86 | 495.88 | 488.92 | 490.43 | 490.43 | 4,558,796 |
| Dec 9, 2025 | 497.62 | 499.21 | 490.83 | 491.43 | 491.43 | 4,573,999 |
| Dec 8, 2025 | 502.10 | 502.97 | 490.62 | 497.23 | 497.23 | 7,032,222 |
| Dec 5, 2025 | 503.86 | 505.76 | 500.54 | 504.34 | 504.34 | 3,463,668 |
| Dec 4, 2025 | 504.38 | 506.50 | 500.70 | 503.23 | 503.23 | 3,574,809 |
| Dec 3, 2025 | 507.52 | 509.60 | 503.60 | 503.60 | 503.60 | 3,803,234 |
| Dec 2, 2025 | 507.59 | 508.11 | 503.11 | 506.65 | 506.65 | 3,378,009 |
| Dec 1, 2025 | 513.64 | 514.49 | 508.18 | 508.55 | 508.55 | 3,995,153 |
| Nov 28, 2025 | 511.89 | 516.85 | 511.56 | 513.81 | 513.81 | 2,312,245 |
| Nov 26, 2025 | 509.25 | 512.70 | 507.65 | 511.23 | 511.23 | 3,686,740 |
| Nov 25, 2025 | 508.93 | 512.36 | 506.86 | 508.57 | 508.57 | 4,064,007 |
| Nov 24, 2025 | 501.89 | 509.20 | 497.17 | 507.81 | 507.81 | 13,404,465 |
| Nov 21, 2025 | 503.27 | 507.84 | 502.49 | 504.04 | 504.04 | 6,058,963 |
| Nov 20, 2025 | 501.11 | 506.45 | 500.81 | 501.12 | 501.12 | 5,486,932 |
| Nov 19, 2025 | 503.69 | 504.25 | 495.55 | 501.26 | 501.26 | 4,694,986 |
| Nov 18, 2025 | 503.39 | 506.64 | 500.60 | 504.37 | 504.37 | 5,457,398 |
| Nov 17, 2025 | 510.73 | 511.26 | 502.84 | 503.26 | 503.26 | 5,371,012 |
| Nov 14, 2025 | 514.70 | 516.55 | 506.35 | 508.94 | 508.94 | 5,462,458 |
| Nov 13, 2025 | 504.82 | 514.26 | 504.82 | 513.11 | 513.11 | 7,340,683 |
| Nov 12, 2025 | 497.16 | 504.45 | 496.99 | 502.40 | 502.40 | 5,456,044 |
| Nov 11, 2025 | 498.59 | 499.69 | 494.20 | 497.07 | 497.07 | 2,960,205 |
| Nov 10, 2025 | 497.08 | 501.28 | 495.13 | 496.98 | 496.98 | 5,084,042 |
| Nov 7, 2025 | 494.93 | 500.16 | 493.35 | 499.06 | 499.06 | 6,377,764 |
| Nov 6, 2025 | 490.00 | 494.03 | 486.75 | 493.15 | 493.15 | 4,964,723 |
| Nov 5, 2025 | 487.33 | 493.89 | 487.33 | 488.77 | 488.77 | 6,551,219 |
| Nov 4, 2025 | 475.50 | 488.79 | 475.50 | 487.66 | 487.66 | 7,803,248 |
| Nov 3, 2025 | 479.51 | 479.99 | 473.15 | 475.68 | 475.68 | 5,868,125 |
| Oct 31, 2025 | 476.80 | 478.71 | 475.31 | 477.54 | 477.54 | 7,146,403 |
| Oct 30, 2025 | 474.84 | 480.91 | 474.84 | 478.52 | 478.52 | 4,786,554 |
| Oct 29, 2025 | 477.32 | 478.80 | 473.72 | 475.76 | 475.76 | 6,204,476 |
| Oct 28, 2025 | 484.96 | 485.67 | 481.11 | 481.44 | 481.44 | 5,029,140 |
| Oct 27, 2025 | 491.92 | 492.30 | 484.55 | 488.07 | 488.07 | 6,451,495 |
| Oct 24, 2025 | 490.91 | 492.98 | 489.40 | 492.10 | 492.10 | 3,166,824 |
| Oct 23, 2025 | 492.19 | 492.45 | 488.11 | 490.16 | 490.16 | 3,063,026 |
| Oct 22, 2025 | 491.73 | 492.98 | 488.19 | 491.81 | 491.81 | 3,376,019 |
| Oct 21, 2025 | 493.70 | 495.70 | 491.25 | 491.29 | 491.29 | 2,714,528 |
| Oct 20, 2025 | 492.36 | 494.42 | 490.32 | 494.08 | 494.08 | 4,605,314 |
| Oct 17, 2025 | 490.00 | 493.45 | 489.25 | 492.42 | 492.42 | 3,794,296 |
| Oct 16, 2025 | 495.60 | 496.00 | 485.80 | 488.81 | 488.81 | 4,254,327 |
| Oct 15, 2025 | 493.90 | 496.73 | 490.35 | 496.39 | 496.39 | 3,566,239 |
| Oct 14, 2025 | 490.00 | 497.06 | 489.95 | 495.97 | 495.97 | 3,056,001 |
| Oct 13, 2025 | 488.15 | 493.80 | 487.82 | 491.93 | 491.93 | 3,183,457 |
| Oct 10, 2025 | 497.25 | 497.99 | 489.06 | 489.13 | 489.13 | 4,763,823 |
| Oct 9, 2025 | 499.98 | 501.22 | 494.51 | 496.74 | 496.74 | 3,172,176 |
| Oct 8, 2025 | 502.71 | 503.50 | 498.56 | 499.84 | 499.84 | 2,944,558 |
| Oct 7, 2025 | 500.16 | 504.46 | 498.61 | 502.30 | 502.30 | 3,057,382 |
| Oct 6, 2025 | 499.50 | 504.97 | 498.02 | 500.02 | 500.02 | 3,519,473 |
| Oct 3, 2025 | 495.90 | 502.55 | 495.05 | 498.75 | 498.75 | 4,678,832 |
| Oct 2, 2025 | 496.96 | 499.61 | 493.22 | 495.92 | 495.92 | 3,461,425 |
| Oct 1, 2025 | 502.50 | 502.87 | 495.90 | 498.20 | 498.20 | 4,481,081 |
| Sep 30, 2025 | 497.64 | 503.78 | 497.00 | 502.74 | 502.74 | 3,873,477 |
| Sep 29, 2025 | 500.00 | 500.25 | 495.02 | 499.25 | 499.25 | 5,166,915 |
| Sep 26, 2025 | 496.94 | 502.10 | 496.65 | 500.03 | 500.03 | 3,729,291 |
| Sep 25, 2025 | 496.15 | 499.00 | 494.73 | 494.96 | 494.96 | 4,056,149 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
BERKSHIRE HATHAWAY Class B Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at BRK.B, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|