Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	169.49	173.97	169.31	173.09	167.94	819,200
2022-06-29	169.17	172.01	168.31	171.32	166.22	587,000
2022-06-28	174.08	175.45	168.81	168.94	163.91	721,100
2022-06-27	172.62	174.46	171.38	174.10	168.92	604,600
2022-06-24	171.48	173.11	171.48	172.99	167.84	1,632,500
2022-06-23	167.57	171.33	166.93	170.97	165.88	686,200
2022-06-22	164.02	167.50	163.73	166.29	161.34	617,200
2022-06-21	163.74	165.98	161.90	165.13	160.21	1,201,400
2022-06-17	158.17	162.85	157.33	161.82	157.00	2,422,500
2022-06-16	157.70	158.99	156.05	158.58	153.86	1,264,400
2022-06-15	160.01	162.41	157.64	160.19	155.42	815,400
2022-06-14	161.92	161.92	157.30	158.23	153.52	733,900
2022-06-13	160.71	163.10	159.08	161.67	156.56	1,013,700
2022-06-10	164.16	165.59	163.00	164.10	158.91	766,600
2022-06-09	170.05	170.85	166.73	166.79	161.51	605,400
2022-06-08	174.15	174.74	170.03	170.35	164.96	696,900
2022-06-07	172.80	176.58	172.13	175.45	169.90	644,600
2022-06-06	174.94	176.51	173.96	174.34	168.83	584,300
2022-06-03	173.95	174.34	172.29	173.66	168.17	923,500
2022-06-02	171.80	176.12	171.45	176.00	170.43	670,200
2022-06-01	171.59	174.35	170.66	171.23	165.81	973,100
2022-05-31	177.21	177.85	174.49	174.92	169.39	1,365,400
2022-05-27	174.70	178.87	174.37	178.65	173.00	643,600
2022-05-26	171.05	174.88	171.05	173.71	168.22	678,500
2022-05-25	170.19	172.16	169.14	170.72	165.32	609,400
2022-05-24	170.11	171.34	168.36	170.94	165.53	556,700
2022-05-23	169.62	171.14	167.03	170.92	165.51	605,800
2022-05-20	169.37	170.48	165.10	168.89	163.55	1,041,100
2022-05-19	165.78	169.91	164.96	168.22	162.90	894,600
2022-05-18	172.83	173.11	165.60	166.49	161.22	1,143,100
2022-05-17	173.57	175.56	171.94	174.57	169.05	934,600
2022-05-16	175.72	175.93	170.51	171.99	166.55	1,121,300
2022-05-13	174.96	176.63	171.42	176.21	170.64	1,901,400
2022-05-12	173.13	175.81	171.17	173.66	168.17	1,922,300
2022-05-11	176.67	178.90	174.23	174.40	168.88	1,367,600
2022-05-10	180.53	181.27	175.24	178.87	173.21	1,062,700
2022-05-09	184.11	184.30	177.26	177.98	172.35	1,207,400
2022-05-06	186.31	187.20	183.44	185.42	179.55	1,370,000
2022-05-05	190.51	191.96	186.08	187.92	181.98	2,006,600
2022-05-04	186.00	194.87	184.22	193.53	187.41	2,613,000
2022-05-03	201.05	202.64	198.80	200.12	193.79	1,398,500
2022-05-02	203.64	206.03	199.01	202.19	195.79	1,429,600
2022-04-29	210.08	212.09	203.54	204.05	197.60	1,536,100
2022-04-28	210.59	214.35	209.15	212.69	205.96	1,164,400
2022-04-27	209.11	211.43	207.59	208.42	201.83	979,800
2022-04-26	213.47	214.71	208.07	208.24	201.65	1,549,800
2022-04-25	211.00	214.05	209.45	213.85	207.09	912,300
2022-04-22	215.70	215.70	210.48	210.60	203.94	695,600
2022-04-21	216.37	219.60	214.72	215.45	208.63	746,000
2022-04-20	216.59	219.18	216.30	217.40	210.52	703,100
2022-04-19	211.21	215.78	211.19	215.33	208.52	1,040,900
2022-04-18	212.42	213.76	210.32	211.21	204.53	569,200
2022-04-14	215.49	216.47	213.06	213.30	206.55	630,200
2022-04-13	214.87	215.97	212.93	214.11	207.34	938,900
2022-04-12	216.95	218.17	214.00	214.64	207.85	614,600
2022-04-11	218.78	220.26	216.35	216.45	209.60	664,600
2022-04-08	220.11	221.82	219.27	219.52	212.58	995,400
2022-04-07	219.88	221.80	219.01	220.22	213.25	1,498,100
2022-04-06	217.77	222.11	216.41	220.25	213.28	1,079,200
2022-04-05	217.25	221.52	216.97	219.41	212.47	1,316,700

← NewerPage 19 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.