Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	174.82	175.81	171.70	173.22	168.63	833,900
2022-12-16	175.20	177.29	174.52	175.02	170.38	1,877,300
2022-12-15	181.67	182.28	176.10	176.60	171.92	1,195,100
2022-12-14	184.57	187.29	181.10	182.97	178.12	771,600
2022-12-13	188.87	189.18	182.90	184.70	179.50	707,100
2022-12-12	183.57	184.15	178.89	181.90	176.78	908,800
2022-12-09	182.18	183.61	180.82	182.51	177.37	928,200
2022-12-08	182.54	183.83	180.99	182.18	177.05	640,100
2022-12-07	181.16	185.26	181.16	182.96	177.81	869,100
2022-12-06	183.15	183.60	181.25	182.04	176.91	874,500
2022-12-05	183.71	184.01	182.10	183.15	177.99	861,300
2022-12-02	183.76	186.47	180.84	185.44	180.22	848,500
2022-12-01	185.32	187.68	184.89	186.14	180.90	875,500
2022-11-30	177.00	184.42	176.73	183.71	178.54	2,044,500
2022-11-29	175.56	177.91	174.68	176.93	171.95	791,000
2022-11-28	181.62	183.34	177.32	177.54	172.54	828,500
2022-11-25	180.99	183.67	180.00	182.87	177.72	454,800
2022-11-23	178.75	181.61	178.05	180.05	174.98	629,300
2022-11-22	180.35	181.70	178.38	178.65	173.62	990,900
2022-11-21	174.00	180.98	173.91	179.95	174.88	1,205,000
2022-11-18	172.41	174.11	170.70	173.54	168.65	1,266,600
2022-11-17	172.56	173.46	167.81	170.23	165.44	1,960,700
2022-11-16	177.00	178.34	173.67	174.51	169.60	1,609,300
2022-11-15	176.98	178.39	174.66	177.00	172.02	1,830,900
2022-11-14	178.13	178.78	173.80	173.98	169.08	1,209,700
2022-11-11	181.11	181.11	177.49	178.27	173.25	880,800
2022-11-10	177.03	181.61	175.64	181.11	176.01	1,386,200
2022-11-09	170.14	172.54	169.00	169.87	165.09	854,500
2022-11-08	169.30	172.65	167.69	170.60	165.80	773,900
2022-11-07	167.70	168.64	166.46	168.49	163.75	895,400
2022-11-04	166.64	167.59	162.94	166.52	161.83	1,061,300
2022-11-03	167.12	168.44	165.09	165.37	160.71	1,087,200
2022-11-02	172.62	178.62	169.28	169.33	164.56	1,814,100
2022-11-01	183.48	185.10	180.40	181.47	176.36	779,400
2022-10-31	181.71	186.86	180.35	182.83	177.68	1,405,600
2022-10-28	176.94	181.56	176.82	181.12	176.02	625,100
2022-10-27	173.77	177.48	172.61	176.41	171.44	753,900
2022-10-26	174.47	176.71	173.29	173.52	168.63	704,600
2022-10-25	169.95	174.08	169.48	173.82	168.93	785,000
2022-10-24	168.96	170.02	166.96	169.46	164.69	657,500
2022-10-21	165.38	167.75	163.79	166.99	162.29	852,800
2022-10-20	169.47	169.47	164.52	165.69	161.03	834,900
2022-10-19	171.12	173.25	168.63	169.36	164.59	676,900
2022-10-18	175.08	176.42	172.84	173.86	168.97	738,200
2022-10-17	169.16	173.14	168.93	171.44	166.61	1,195,000
2022-10-14	172.26	173.12	166.35	166.84	162.14	675,300
2022-10-13	164.90	170.39	163.64	169.74	164.96	1,169,300
2022-10-12	170.78	170.78	168.06	168.10	163.37	550,000
2022-10-11	169.14	171.14	168.39	169.50	164.73	807,300
2022-10-10	171.35	172.24	168.72	169.67	164.89	464,100
2022-10-07	174.07	174.54	169.91	170.56	165.76	705,400
2022-10-06	180.63	180.72	175.60	175.69	170.74	615,100
2022-10-05	178.96	181.12	177.72	179.93	174.86	947,300
2022-10-04	176.35	180.12	176.35	179.69	174.63	766,900
2022-10-03	171.80	175.13	171.17	174.36	169.45	890,400
2022-09-30	173.98	174.33	169.95	170.53	165.73	919,800
2022-09-29	172.29	173.77	170.74	173.55	168.66	683,000
2022-09-28	172.57	174.66	171.22	173.73	168.84	939,300
2022-09-27	174.21	175.01	170.49	171.03	166.21	654,300
2022-09-26	175.45	176.45	172.71	173.42	168.54	707,800

← NewerPage 17 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.