Verisk Analytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	241.09	243.50	238.01	239.30	234.08	939,200
2023-12-01	240.61	243.54	239.77	242.73	237.44	702,400
2023-11-30	238.20	242.05	237.87	241.43	236.17	1,265,800
2023-11-29	240.32	241.10	237.40	238.26	233.07	721,500
2023-11-28	240.51	242.84	240.01	240.07	234.84	740,800
2023-11-27	240.34	242.61	240.09	241.00	235.75	721,000
2023-11-24	240.30	241.69	239.51	239.54	234.32	300,600
2023-11-22	240.68	242.95	239.89	240.03	234.80	706,900
2023-11-21	239.90	241.71	238.77	239.79	234.56	1,091,900
2023-11-20	236.75	240.47	236.22	239.28	234.06	1,065,600
2023-11-17	239.27	239.27	236.57	237.12	231.95	729,200
2023-11-16	239.22	240.47	237.06	237.55	232.37	721,100
2023-11-15	240.04	240.80	237.66	237.79	232.61	920,300
2023-11-14	241.16	241.83	237.79	238.06	232.87	1,157,000
2023-11-13	237.66	239.38	237.59	238.51	233.31	586,700
2023-11-10	236.84	237.96	236.14	237.93	232.74	777,900
2023-11-09	236.01	236.89	234.03	235.50	230.37	599,100
2023-11-08	234.85	236.41	233.52	236.01	230.86	793,700
2023-11-07	231.68	234.38	230.31	233.19	228.11	717,300
2023-11-06	230.55	231.69	229.12	230.81	225.78	701,300
2023-11-03	230.36	233.71	228.15	230.62	225.59	967,200
2023-11-02	222.90	230.36	222.90	229.87	224.86	1,371,200
2023-11-01	221.55	228.34	215.32	222.25	217.40	1,948,400
2023-10-31	225.78	227.91	223.96	227.36	222.40	1,240,800
2023-10-30	223.85	225.09	221.89	224.49	219.60	920,100
2023-10-27	226.37	226.37	222.30	223.85	218.97	1,106,600
2023-10-26	227.89	231.73	225.84	226.69	221.75	909,000
2023-10-25	229.57	232.09	227.54	228.13	223.16	1,111,400
2023-10-24	231.37	233.44	227.91	230.14	225.12	1,224,000
2023-10-23	235.11	235.98	230.59	230.87	225.84	1,242,500
2023-10-20	234.30	236.08	232.41	234.45	229.34	1,155,600
2023-10-19	238.21	239.53	233.92	234.45	229.34	901,400
2023-10-18	240.85	241.43	237.56	238.13	232.94	1,038,700
2023-10-17	241.70	243.03	238.81	239.91	234.68	1,152,500
2023-10-16	248.02	248.19	242.14	242.52	237.23	1,217,600
2023-10-13	246.85	249.00	246.79	247.60	242.20	1,179,300
2023-10-12	246.02	247.30	244.85	245.98	240.62	781,700
2023-10-11	245.34	245.65	243.44	245.51	240.16	762,900
2023-10-10	244.33	246.69	242.09	244.45	239.12	952,300
2023-10-09	240.16	244.61	240.04	244.07	238.75	769,000
2023-10-06	237.65	241.59	235.46	239.97	234.74	1,091,500
2023-10-05	238.95	240.45	237.50	238.63	233.43	969,000
2023-10-04	235.79	240.42	235.26	239.93	234.70	894,600
2023-10-03	235.82	237.82	233.64	234.75	229.63	980,600
2023-10-02	235.31	237.10	233.31	236.35	231.20	694,300
2023-09-29	240.99	241.37	235.23	236.24	231.09	1,239,100
2023-09-28	239.80	242.33	239.80	240.54	235.30	555,200
2023-09-27	242.34	243.67	237.84	239.63	234.41	728,600
2023-09-26	242.64	243.39	240.89	241.41	236.15	602,600
2023-09-25	240.92	243.08	240.51	242.69	237.40	620,500
2023-09-22	240.93	244.48	240.54	241.95	236.67	545,000
2023-09-21	245.14	245.58	240.90	240.93	235.68	1,109,200
2023-09-20	247.44	248.49	245.80	246.33	240.96	616,000
2023-09-19	245.18	246.53	243.89	246.31	240.94	629,300
2023-09-18	244.97	247.12	243.98	246.22	240.85	501,300
2023-09-15	247.52	247.80	244.51	245.65	240.29	1,380,000
2023-09-14	247.06	249.26	245.15	248.49	243.07	734,800
2023-09-13	243.50	245.60	242.83	245.56	239.87	718,600
2023-09-12	244.63	247.14	244.24	244.52	238.86	742,600
2023-09-11	244.61	245.83	242.92	245.01	239.34	688,000

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5000 USD
2026-06-15	0.5000 USD
2026-03-13	0.5000 USD
2025-12-15	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4500 USD
2025-03-14	0.4500 USD
2024-12-13	0.3900 USD
2024-09-13	0.3900 USD
2024-06-14	0.3900 USD
2024-03-14	0.3900 USD
2023-12-14	0.3400 USD
2023-09-14	0.3400 USD
2023-06-14	0.3400 USD
2023-03-14	0.3400 USD
2022-12-14	0.3100 USD
2022-09-14	0.3100 USD
2022-06-14	0.3100 USD
2022-03-14	0.3100 USD
2021-12-14	0.2900 USD
2021-09-14	0.2900 USD
2021-06-14	0.2900 USD
2021-03-12	0.2900 USD
2020-12-14	0.2700 USD
2020-09-14	0.2700 USD
2020-06-12	0.2700 USD
2020-03-12	0.2700 USD
2019-12-12	0.2500 USD
2019-09-12	0.2500 USD
2019-06-13	0.2500 USD
2019-03-14	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.