Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	186.92	187.86	182.50	184.31	177.70	823,900
2021-07-16	184.81	189.17	184.47	186.99	180.28	1,089,200
2021-07-15	183.20	184.93	182.54	184.76	178.13	799,200
2021-07-14	181.19	182.77	179.28	182.33	175.79	777,900
2021-07-13	179.74	181.47	178.67	181.17	174.67	909,600
2021-07-12	182.18	182.18	179.11	180.02	173.56	533,500
2021-07-09	180.83	181.96	180.23	181.71	175.19	659,300
2021-07-08	181.37	183.54	180.26	181.21	174.71	903,300
2021-07-07	178.50	183.00	177.99	182.09	175.56	861,600
2021-07-06	177.30	178.09	175.60	177.61	171.24	1,040,900
2021-07-02	177.25	177.99	176.75	177.50	171.13	649,600
2021-07-01	175.54	177.06	175.21	176.80	170.46	826,700
2021-06-30	174.56	175.10	173.76	174.72	168.45	799,000
2021-06-29	173.62	175.64	173.51	174.33	168.08	450,500
2021-06-28	175.29	175.59	173.80	173.98	167.74	631,400
2021-06-25	173.46	174.92	172.28	174.70	168.43	1,854,400
2021-06-24	172.33	173.71	171.53	173.31	167.09	559,100
2021-06-23	174.79	174.79	171.51	171.70	165.54	762,600
2021-06-22	175.28	176.63	174.40	175.26	168.97	877,700
2021-06-21	172.38	175.25	170.84	174.91	168.64	731,800
2021-06-18	172.92	173.33	170.04	171.09	164.95	1,243,500
2021-06-17	171.01	173.67	170.34	172.99	166.78	549,900
2021-06-16	172.90	173.81	170.06	170.90	164.77	892,700
2021-06-15	173.45	174.02	172.10	172.57	166.38	591,600
2021-06-14	171.84	173.29	171.30	173.27	167.05	449,300
2021-06-11	171.10	172.28	170.52	172.20	165.74	517,400
2021-06-10	170.32	170.94	168.77	170.82	164.42	799,900
2021-06-09	170.29	170.67	169.45	169.92	163.55	801,200
2021-06-08	167.87	169.94	167.87	169.50	163.14	979,900
2021-06-07	172.48	173.00	167.37	167.80	161.51	1,116,400
2021-06-04	172.02	173.01	170.83	172.65	166.18	535,700
2021-06-03	171.81	172.43	170.63	171.83	165.39	795,600
2021-06-02	171.21	172.74	171.21	172.68	166.21	566,100
2021-06-01	173.51	174.00	170.86	171.18	164.76	823,400
2021-05-28	172.01	174.20	172.01	172.83	166.35	991,600
2021-05-27	173.40	173.40	171.70	172.13	165.68	1,100,600
2021-05-26	174.00	174.37	172.80	172.98	166.49	450,000
2021-05-25	174.20	174.61	173.41	173.70	167.19	476,000
2021-05-24	174.90	175.21	173.02	174.17	167.64	586,100
2021-05-21	174.03	174.99	172.52	173.51	167.00	769,800
2021-05-20	172.78	174.90	171.64	173.35	166.85	918,300
2021-05-19	170.48	173.27	169.03	173.07	166.58	969,400
2021-05-18	173.82	175.30	171.34	172.06	165.61	816,800
2021-05-17	175.07	175.83	172.75	172.94	166.46	572,400
2021-05-14	174.06	176.19	173.36	175.00	168.44	489,700
2021-05-13	171.80	173.96	171.53	173.58	167.07	1,171,500
2021-05-12	172.52	174.31	171.25	172.00	165.55	1,313,600
2021-05-11	178.92	181.13	174.78	175.08	168.52	1,046,800
2021-05-10	178.36	181.36	177.87	179.56	172.83	1,108,400
2021-05-07	175.54	179.22	175.19	178.77	172.07	1,284,400
2021-05-06	172.59	175.05	171.70	175.02	168.46	1,751,500
2021-05-05	182.64	182.68	172.43	172.63	166.16	2,484,000
2021-05-04	188.20	189.78	187.18	188.52	181.45	634,800
2021-05-03	188.83	190.26	188.18	188.55	181.48	662,600
2021-04-30	188.51	188.81	187.09	188.20	181.14	580,500
2021-04-29	187.71	189.40	187.10	188.60	181.53	593,900
2021-04-28	186.95	187.53	185.69	187.26	180.24	544,400
2021-04-27	187.65	187.76	186.00	187.20	180.18	605,800
2021-04-26	188.94	189.73	186.08	186.47	179.48	562,800
2021-04-23	187.50	189.79	185.88	188.88	181.80	925,500

← NewerPage 23 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.