Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	175.45	176.45	172.71	173.42	168.54	707,800
2022-09-23	175.43	175.68	172.93	175.20	170.27	691,400
2022-09-22	179.30	180.13	174.96	175.06	170.13	644,000
2022-09-21	183.62	185.13	180.20	180.31	175.23	505,600
2022-09-20	183.57	183.94	180.58	182.33	177.20	409,100
2022-09-19	183.96	184.30	181.60	184.25	179.06	510,500
2022-09-16	183.93	184.96	182.20	184.43	179.24	1,903,600
2022-09-15	185.95	186.33	183.40	183.98	178.80	602,600
2022-09-14	186.15	187.89	182.10	185.91	180.68	599,300
2022-09-13	189.03	189.51	185.24	186.25	180.71	815,400
2022-09-12	192.46	193.06	191.60	192.83	187.09	556,200
2022-09-09	191.76	192.71	191.13	192.04	186.32	492,400
2022-09-08	190.53	192.24	188.99	191.10	185.41	636,400
2022-09-07	187.40	191.90	186.56	191.39	185.69	544,200
2022-09-06	184.49	188.35	184.14	186.69	181.13	619,600
2022-09-02	189.98	190.59	183.39	184.77	179.27	652,200
2022-09-01	186.82	189.10	185.41	188.90	183.28	516,700
2022-08-31	187.86	189.48	186.59	187.16	181.59	827,200
2022-08-30	189.40	190.40	186.87	187.85	182.26	1,707,600
2022-08-29	188.70	190.30	187.58	189.53	183.89	608,400
2022-08-26	194.71	195.50	189.65	189.89	184.24	831,200
2022-08-25	196.28	196.28	192.09	195.31	189.50	783,400
2022-08-24	194.21	195.14	192.95	194.68	188.88	554,000
2022-08-23	197.62	197.62	194.34	194.46	188.67	878,900
2022-08-22	200.07	201.17	197.77	198.23	192.33	780,700
2022-08-19	203.60	203.60	198.91	200.57	194.60	1,636,700
2022-08-18	203.01	204.75	202.29	203.93	197.86	609,600
2022-08-17	202.81	203.72	201.58	203.56	197.50	698,500
2022-08-16	204.32	205.82	203.78	204.49	198.40	912,000
2022-08-15	202.87	206.99	202.79	205.67	199.55	578,300
2022-08-12	202.21	203.78	201.54	202.87	196.83	581,700
2022-08-11	202.50	204.77	200.51	200.90	194.92	456,600
2022-08-10	202.33	203.21	200.72	202.15	196.13	693,400
2022-08-09	199.96	200.58	197.99	198.76	192.84	487,100
2022-08-08	199.21	201.46	198.39	199.03	193.10	489,200
2022-08-05	196.97	198.61	195.70	198.38	192.47	737,600
2022-08-04	197.36	200.87	196.77	199.28	193.35	781,500
2022-08-03	192.69	199.55	191.56	197.38	191.50	1,396,800
2022-08-02	188.33	191.13	187.21	188.98	183.35	871,200
2022-08-01	189.57	190.76	187.69	189.02	183.39	695,700
2022-07-29	188.34	190.96	187.10	190.25	184.59	656,000
2022-07-28	185.84	189.81	185.07	188.51	182.90	697,200
2022-07-27	182.79	185.94	182.53	184.53	179.04	789,900
2022-07-26	183.21	183.61	181.34	183.01	177.56	578,100
2022-07-25	183.89	184.85	182.32	182.77	177.33	544,300
2022-07-22	185.11	186.67	183.17	184.78	179.28	664,200
2022-07-21	183.06	184.99	182.01	184.71	179.21	557,500
2022-07-20	180.22	182.95	179.50	181.87	176.46	643,100
2022-07-19	177.26	180.63	177.03	180.00	174.64	704,200
2022-07-18	177.86	179.57	175.03	175.50	170.28	566,000
2022-07-15	177.00	180.20	176.80	178.83	173.51	897,400
2022-07-14	174.04	176.95	173.13	175.93	170.69	554,800
2022-07-13	171.14	176.34	171.14	174.71	169.51	484,500
2022-07-12	178.95	179.88	172.97	174.08	168.90	540,100
2022-07-11	178.22	179.15	176.42	177.84	172.55	583,600
2022-07-08	177.38	179.32	176.16	178.07	172.77	630,800
2022-07-07	177.09	178.81	175.41	178.03	172.73	700,200
2022-07-06	177.17	179.00	176.25	178.12	172.82	815,900
2022-07-05	173.52	175.51	171.93	175.42	170.20	741,700
2022-07-01	172.75	176.28	172.45	175.30	170.08	630,000

← NewerPage 18 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.