Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	206.84	209.29	206.84	207.75	200.58	611,600
2021-10-11	207.22	208.62	206.44	206.53	199.40	461,200
2021-10-08	206.69	208.29	204.57	207.47	200.31	614,200
2021-10-07	205.00	207.46	204.52	206.74	199.61	723,300
2021-10-06	200.21	203.86	199.90	203.73	196.70	631,000
2021-10-05	198.68	202.56	197.49	201.63	194.67	726,800
2021-10-04	200.00	200.94	197.05	198.81	191.95	997,900
2021-10-01	201.58	201.85	199.26	199.99	193.09	735,100
2021-09-30	203.07	203.66	200.23	200.27	193.36	626,100
2021-09-29	201.75	204.11	200.98	202.37	195.39	872,000
2021-09-28	202.93	202.93	199.14	201.74	194.78	1,544,400
2021-09-27	206.71	207.62	203.36	203.73	196.70	628,400
2021-09-24	208.14	208.65	206.85	207.97	200.79	498,100
2021-09-23	206.04	210.12	203.95	208.97	201.76	908,800
2021-09-22	204.27	206.72	202.88	205.56	198.47	596,500
2021-09-21	202.25	204.25	201.15	202.95	195.95	859,300
2021-09-20	200.04	201.84	199.57	201.70	194.74	896,800
2021-09-17	201.55	202.18	200.11	201.10	194.16	1,519,500
2021-09-16	203.94	204.87	201.58	202.45	195.46	938,000
2021-09-15	205.50	205.93	204.02	204.56	197.50	533,000
2021-09-14	205.00	206.68	204.72	205.56	198.47	640,600
2021-09-13	206.59	207.21	203.82	205.02	197.67	894,900
2021-09-10	205.01	206.83	204.18	205.55	198.18	569,000
2021-09-09	206.35	206.73	204.00	204.86	197.51	595,900
2021-09-08	203.11	207.78	202.59	206.34	198.94	946,600
2021-09-07	204.44	204.44	201.60	203.11	195.82	1,293,900
2021-09-03	203.86	205.41	203.06	205.08	197.72	809,200
2021-09-02	203.56	205.00	203.00	204.60	197.26	1,399,500
2021-09-01	201.91	203.71	200.51	203.06	195.78	535,200
2021-08-31	200.77	202.33	200.13	201.76	194.52	710,800
2021-08-30	199.06	201.25	198.94	200.78	193.58	417,000
2021-08-27	198.91	200.27	197.72	199.52	192.36	752,300
2021-08-26	197.72	198.71	197.07	197.78	190.69	945,100
2021-08-25	195.23	198.97	195.23	197.82	190.72	995,800
2021-08-24	197.36	197.36	196.44	197.17	190.10	1,330,500
2021-08-23	195.50	197.78	194.49	197.51	190.43	1,203,200
2021-08-20	194.97	196.64	193.97	196.39	189.35	2,008,100
2021-08-19	190.89	195.05	190.21	194.68	187.70	822,300
2021-08-18	191.96	193.86	190.70	190.76	183.92	874,300
2021-08-17	191.34	193.07	190.31	193.00	186.08	1,163,700
2021-08-16	190.96	192.48	190.08	191.40	184.53	1,183,100
2021-08-13	190.42	191.31	189.53	191.24	184.38	326,500
2021-08-12	190.15	191.45	189.82	190.13	183.31	482,300
2021-08-11	188.54	190.53	187.52	190.37	183.54	657,000
2021-08-10	187.18	188.75	186.48	187.50	180.77	1,000,100
2021-08-09	188.07	188.72	187.28	187.46	180.74	628,800
2021-08-06	190.25	190.87	187.55	188.13	181.38	848,200
2021-08-05	186.96	190.14	186.46	189.91	183.10	693,700
2021-08-04	187.12	188.85	185.50	187.48	180.75	854,700
2021-08-03	190.51	190.85	186.83	188.49	181.73	662,000
2021-08-02	189.99	191.55	189.23	190.00	183.18	504,600
2021-07-30	187.72	190.23	187.72	189.94	183.13	789,800
2021-07-29	186.27	188.90	186.27	187.81	181.07	754,000
2021-07-28	185.96	186.83	183.98	185.27	178.62	697,400
2021-07-27	187.05	188.53	185.60	186.70	180.00	674,600
2021-07-26	187.55	188.28	185.12	186.82	180.12	671,500
2021-07-23	187.78	189.88	187.78	188.39	181.63	685,400
2021-07-22	187.08	188.34	186.22	187.20	180.48	438,900
2021-07-21	188.32	188.89	186.43	187.09	180.38	462,100
2021-07-20	184.82	188.74	184.44	187.43	180.71	1,080,200

← NewerPage 22 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.