Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	195.99	196.84	189.72	193.17	192.65	1,446,100
2026-07-22	197.69	197.94	192.01	192.28	191.77	1,515,700
2026-07-21	196.68	198.96	194.07	195.25	194.73	1,325,800
2026-07-20	200.00	202.29	197.41	201.79	201.25	1,576,400
2026-07-17	203.72	205.70	198.04	200.68	200.14	1,740,700
2026-07-16	194.82	203.03	194.50	201.49	200.95	2,039,300
2026-07-15	192.11	195.71	190.92	191.94	191.43	1,255,300
2026-07-14	188.92	193.92	187.63	190.54	190.03	1,449,200
2026-07-13	188.45	194.31	188.25	193.73	193.21	1,786,600
2026-07-10	188.29	189.22	183.60	185.39	184.89	1,481,500
2026-07-09	186.76	188.18	185.45	187.01	186.51	1,787,000
2026-07-08	191.50	192.89	188.45	189.67	189.16	1,948,400
2026-07-07	192.22	194.79	190.11	192.25	191.74	1,797,300
2026-07-06	186.15	189.37	183.02	187.79	187.29	1,738,700
2026-07-02	184.70	190.02	182.42	188.35	187.85	1,979,500
2026-07-01	181.68	188.01	179.61	183.72	183.23	3,279,600
2026-06-30	177.81	180.55	177.18	179.53	179.05	1,996,400
2026-06-29	182.66	185.00	177.25	179.21	178.73	2,467,300
2026-06-26	177.63	183.81	177.63	182.18	181.69	4,760,400
2026-06-25	179.60	182.28	176.26	177.04	176.57	1,972,400
2026-06-24	175.81	180.65	174.29	180.06	179.58	3,002,100
2026-06-23	175.60	175.60	171.22	174.76	174.29	2,733,700
2026-06-22	170.35	174.50	168.18	168.99	168.54	2,787,300
2026-06-18	176.03	178.33	171.14	173.80	173.34	18,048,200
2026-06-17	177.57	181.29	174.44	175.35	174.88	3,489,100
2026-06-16	181.59	182.01	178.44	179.61	179.13	3,488,200
2026-06-15	179.54	184.55	179.23	180.46	179.98	2,810,700
2026-06-12	181.00	184.50	177.83	183.80	182.81	2,199,600
2026-06-11	182.28	185.10	180.66	182.00	181.02	2,016,200
2026-06-10	181.85	185.27	178.89	183.13	182.14	1,920,100
2026-06-09	178.54	183.94	177.66	182.55	181.57	2,313,600
2026-06-08	180.48	182.53	177.11	178.97	178.01	1,884,600
2026-06-05	182.97	184.85	180.55	181.73	180.75	1,901,000
2026-06-04	183.06	184.74	179.24	180.00	179.03	2,231,100
2026-06-03	177.24	178.70	175.17	178.33	177.37	1,654,100
2026-06-02	180.55	182.20	175.19	179.10	178.14	2,301,600
2026-06-01	174.99	184.45	174.99	183.97	182.98	1,949,100
2026-05-29	172.03	176.58	169.52	174.99	174.05	2,649,100
2026-05-28	171.69	174.17	170.13	172.82	171.89	1,272,300
2026-05-27	169.36	172.49	166.81	171.50	170.58	1,710,500
2026-05-26	170.03	172.15	167.51	171.59	170.67	2,247,300
2026-05-22	172.00	176.18	170.24	171.11	170.19	1,660,100
2026-05-21	169.67	173.52	166.98	171.60	170.68	1,727,900
2026-05-20	168.67	171.80	166.32	170.66	169.74	1,935,900
2026-05-19	174.64	178.48	169.72	170.71	169.79	1,909,500
2026-05-18	163.63	172.04	163.63	171.52	170.60	2,011,000
2026-05-15	159.22	163.61	156.84	162.55	161.67	1,691,500
2026-05-14	161.47	163.32	155.94	156.84	156.00	2,663,200
2026-05-13	164.95	165.12	158.75	161.47	160.60	1,838,800
2026-05-12	168.83	170.50	165.39	166.32	165.42	1,762,300
2026-05-11	170.64	171.87	166.68	168.57	167.66	1,422,200
2026-05-08	173.41	174.68	169.06	171.87	170.94	1,578,500
2026-05-07	170.68	176.65	170.59	174.69	173.75	1,623,500
2026-05-06	177.96	179.60	170.82	170.94	170.02	2,205,700
2026-05-05	176.27	183.02	174.63	180.45	179.48	2,145,400
2026-05-04	181.11	182.21	175.90	178.68	177.72	1,774,100
2026-05-01	187.36	188.92	180.87	181.11	180.13	1,534,600
2026-04-30	185.75	188.07	181.18	184.49	183.50	2,429,300
2026-04-29	185.49	191.51	177.83	188.19	187.18	3,954,800
2026-04-28	178.29	180.41	175.25	176.66	175.71	2,483,600

← NewerPage 2 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.