Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	213.12	216.82	212.25	212.67	205.59	1,117,700
2022-01-05	216.79	219.99	213.85	214.31	207.18	1,013,800
2022-01-04	222.00	224.53	221.16	221.73	214.35	864,800
2022-01-03	227.66	227.89	218.62	221.66	214.28	912,100
2021-12-31	227.92	229.29	227.28	228.73	221.12	662,600
2021-12-30	229.38	230.31	227.85	228.09	220.50	298,000
2021-12-29	228.68	230.10	228.05	229.30	221.67	472,800
2021-12-28	227.76	229.24	227.41	228.08	220.49	344,500
2021-12-27	226.25	227.80	225.03	227.41	219.84	501,300
2021-12-23	224.39	226.72	223.58	225.53	218.02	475,600
2021-12-22	222.58	223.99	220.88	223.85	216.40	818,100
2021-12-21	220.50	222.23	218.81	221.99	214.60	574,700
2021-12-20	216.77	221.73	214.56	221.31	213.94	1,025,700
2021-12-17	227.28	229.88	220.55	222.14	214.75	2,119,900
2021-12-16	229.33	230.79	227.42	229.20	221.57	1,519,000
2021-12-15	225.21	228.87	224.76	228.57	220.96	1,818,600
2021-12-14	227.39	229.40	224.25	224.80	217.32	862,100
2021-12-13	226.17	229.94	225.00	228.94	221.04	819,000
2021-12-10	225.71	227.36	222.80	226.66	218.84	1,230,600
2021-12-09	229.05	229.55	222.88	224.50	216.75	913,500
2021-12-08	225.95	229.68	225.48	229.05	221.15	1,054,900
2021-12-07	223.81	226.69	222.84	225.44	217.66	1,170,400
2021-12-06	221.65	223.52	220.98	221.91	214.25	960,500
2021-12-03	226.92	227.49	219.17	221.65	214.00	1,407,600
2021-12-02	220.41	226.74	220.41	225.87	218.08	1,096,700
2021-12-01	226.09	229.29	219.33	219.64	212.06	1,258,900
2021-11-30	228.02	229.67	223.35	224.87	217.11	1,106,700
2021-11-29	228.12	230.80	226.83	229.16	221.25	763,200
2021-11-26	228.35	229.66	224.79	225.81	218.02	1,024,400
2021-11-24	228.62	229.46	225.77	228.21	220.34	626,700
2021-11-23	227.44	229.92	225.56	229.32	221.41	798,300
2021-11-22	229.59	231.57	228.13	228.53	220.64	679,100
2021-11-19	227.78	230.70	227.30	230.03	222.09	1,168,000
2021-11-18	224.93	226.84	222.72	226.72	218.90	867,200
2021-11-17	221.78	224.85	219.64	224.50	216.75	765,200
2021-11-16	218.61	223.30	218.15	222.60	214.92	881,700
2021-11-15	216.13	218.88	215.64	218.03	210.51	445,900
2021-11-12	213.84	216.94	213.72	216.27	208.81	833,300
2021-11-11	214.34	214.41	212.45	212.99	205.64	340,000
2021-11-10	216.38	217.77	212.93	213.82	206.44	532,200
2021-11-09	214.90	217.69	213.16	216.29	208.83	467,500
2021-11-08	215.00	215.32	212.73	214.91	207.49	715,000
2021-11-05	217.48	217.99	214.32	214.59	207.19	549,600
2021-11-04	215.00	217.28	214.22	216.60	209.13	821,700
2021-11-03	206.54	216.49	206.54	214.29	206.90	1,316,200
2021-11-02	209.48	209.91	207.14	209.31	202.09	598,000
2021-11-01	210.30	211.34	206.99	208.94	201.73	746,000
2021-10-29	208.85	211.90	208.74	210.27	203.01	624,700
2021-10-28	208.26	210.22	208.15	209.32	202.10	716,700
2021-10-27	206.96	209.42	205.17	207.88	200.71	1,067,300
2021-10-26	212.84	214.16	210.91	211.32	204.03	1,034,200
2021-10-25	213.77	214.04	211.42	212.02	204.70	896,300
2021-10-22	213.56	215.99	213.27	213.96	206.58	669,000
2021-10-21	212.81	213.63	210.31	213.14	205.79	515,400
2021-10-20	212.62	212.68	209.52	211.93	204.62	382,400
2021-10-19	211.18	212.06	209.87	212.05	204.73	490,300
2021-10-18	210.33	211.57	209.03	211.04	203.76	777,900
2021-10-15	212.05	212.41	210.48	210.63	203.36	560,100
2021-10-14	209.83	211.74	208.34	211.55	204.25	564,100
2021-10-13	208.98	209.02	206.16	208.37	201.18	657,400

← NewerPage 21 of 72 · 4,285 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.