Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	219.09	219.51	216.24	217.14	211.78	1,766,000
2023-06-12	219.36	219.76	217.12	219.12	213.71	1,094,400
2023-06-09	219.23	220.74	217.81	219.36	213.94	614,600
2023-06-08	217.81	220.12	216.79	219.91	214.48	986,000
2023-06-07	221.32	222.19	217.84	218.49	213.10	941,600
2023-06-06	223.82	224.47	220.74	221.32	215.86	778,000
2023-06-05	221.02	224.35	220.73	223.13	217.62	1,153,400
2023-06-02	220.33	222.60	219.84	221.37	215.90	1,228,500
2023-06-01	220.43	221.61	218.91	219.97	214.54	780,800
2023-05-31	219.04	219.77	216.17	219.11	213.70	1,738,100
2023-05-30	217.84	219.96	217.54	218.64	213.24	897,000
2023-05-26	219.15	220.91	216.03	217.07	211.71	1,076,400
2023-05-25	215.41	219.30	215.17	218.68	213.28	1,231,800
2023-05-24	215.94	217.63	214.67	216.66	211.31	890,300
2023-05-23	217.37	217.51	215.30	215.76	210.43	905,400
2023-05-22	221.89	222.75	217.93	218.25	212.86	1,048,900
2023-05-19	221.00	222.93	220.63	222.12	216.64	1,137,900
2023-05-18	217.30	221.00	217.30	220.63	215.18	790,900
2023-05-17	219.66	220.49	217.98	219.12	213.71	1,087,000
2023-05-16	214.99	218.60	213.65	218.11	212.73	962,000
2023-05-15	214.99	215.22	212.90	214.99	209.68	911,200
2023-05-12	215.86	216.54	214.29	215.01	209.70	976,300
2023-05-11	214.51	216.60	213.82	215.33	210.01	1,218,000
2023-05-10	214.25	216.42	213.82	214.47	209.18	1,118,400
2023-05-09	210.38	212.61	209.02	211.40	206.18	700,500
2023-05-08	211.56	212.26	209.36	210.12	204.93	796,800
2023-05-05	206.38	211.93	206.38	210.88	205.67	1,233,800
2023-05-04	208.93	210.86	205.70	205.76	200.68	1,318,700
2023-05-03	200.00	206.63	198.40	203.97	198.93	2,300,600
2023-05-02	191.47	191.47	187.86	188.98	184.31	1,120,900
2023-05-01	193.31	194.03	192.14	192.57	187.82	845,700
2023-04-28	193.00	194.58	192.58	194.11	189.32	867,800
2023-04-27	190.86	192.78	189.14	192.10	187.36	939,600
2023-04-26	190.74	192.47	189.68	190.22	185.52	661,200
2023-04-25	195.26	195.79	192.30	192.71	187.95	671,600
2023-04-24	196.01	197.45	195.25	195.80	190.97	664,700
2023-04-21	195.07	197.54	194.85	196.79	191.93	941,600
2023-04-20	192.00	195.95	191.99	194.56	189.76	809,300
2023-04-19	192.25	193.34	191.94	192.82	188.06	599,800
2023-04-18	193.08	193.73	191.90	193.14	188.37	928,100
2023-04-17	192.40	193.28	190.29	192.17	187.43	842,600
2023-04-14	193.81	194.81	191.42	191.86	187.12	1,033,500
2023-04-13	192.89	194.73	191.76	194.61	189.81	651,100
2023-04-12	192.40	193.81	191.29	192.17	187.43	526,900
2023-04-11	190.51	191.99	190.46	191.45	186.72	608,300
2023-04-10	188.80	190.48	186.96	190.26	185.56	522,300
2023-04-06	191.22	191.27	189.55	190.42	185.72	859,000
2023-04-05	190.50	193.34	190.50	191.46	186.73	806,500
2023-04-04	191.11	192.72	189.97	190.59	185.88	677,600
2023-04-03	190.24	192.08	189.23	191.58	186.85	783,400
2023-03-31	191.92	194.01	190.90	191.86	187.12	1,394,400
2023-03-30	191.00	191.90	190.06	190.96	186.25	1,072,200
2023-03-29	188.92	190.82	188.92	190.25	185.55	1,180,300
2023-03-28	184.54	187.94	184.04	187.69	183.06	877,000
2023-03-27	187.04	188.67	185.04	185.24	180.67	828,700
2023-03-24	182.06	187.08	181.20	186.69	182.08	1,002,800
2023-03-23	182.91	184.12	181.01	181.82	177.33	1,033,600
2023-03-22	186.23	187.17	182.90	182.94	178.42	881,500
2023-03-21	185.98	186.91	184.75	186.10	181.51	1,015,200
2023-03-20	180.65	185.65	180.42	185.50	180.92	1,238,300

← NewerPage 15 of 72 · 4,284 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.