Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	185.85	187.99	184.95	187.26	180.24	603,900
2021-04-21	184.65	186.51	184.57	185.38	178.43	875,300
2021-04-20	184.28	185.54	182.82	184.44	177.52	1,190,500
2021-04-19	184.76	185.65	183.14	184.53	177.61	939,100
2021-04-16	185.00	186.36	183.16	185.46	178.51	789,700
2021-04-15	183.51	185.36	182.65	184.50	177.58	1,174,900
2021-04-14	183.32	184.35	181.27	181.95	175.13	951,300
2021-04-13	182.31	184.77	182.31	183.57	176.69	970,300
2021-04-12	182.37	183.57	182.12	182.50	175.66	1,394,000
2021-04-09	181.47	183.05	180.12	182.70	175.85	785,400
2021-04-08	180.99	182.33	180.66	181.21	174.42	761,800
2021-04-07	181.61	181.93	179.37	179.99	173.24	660,700
2021-04-06	180.86	182.09	179.49	180.89	174.11	661,700
2021-04-05	179.62	182.33	179.02	181.55	174.74	839,800
2021-04-01	176.97	180.76	176.76	179.81	173.07	675,000
2021-03-31	175.74	178.04	175.00	176.69	170.07	845,800
2021-03-30	179.61	180.10	175.40	175.95	169.35	497,300
2021-03-29	177.81	181.28	177.36	180.32	173.56	907,600
2021-03-26	174.37	178.71	174.02	178.63	171.93	653,300
2021-03-25	177.50	177.50	174.50	174.78	168.23	825,000
2021-03-24	177.83	178.67	174.01	176.93	170.30	1,726,200
2021-03-23	175.34	178.31	174.17	177.59	170.93	1,260,400
2021-03-22	171.26	175.29	171.10	174.82	168.27	904,200
2021-03-19	171.56	172.45	170.23	171.87	165.43	1,857,800
2021-03-18	169.37	171.17	168.34	170.55	164.16	1,932,500
2021-03-17	173.34	174.28	170.92	171.94	165.49	798,200
2021-03-16	177.52	177.52	172.62	172.97	166.48	670,400
2021-03-15	171.83	174.68	171.00	174.59	168.04	778,500
2021-03-12	169.45	172.72	169.45	171.76	165.32	881,500
2021-03-11	175.18	176.99	171.67	173.21	166.44	1,087,400
2021-03-10	175.92	176.60	174.06	174.86	168.02	1,046,700
2021-03-09	176.17	177.34	173.98	174.42	167.60	1,703,800
2021-03-08	169.58	173.47	168.52	171.65	164.94	2,017,800
2021-03-05	162.62	168.62	160.99	168.12	161.55	1,922,800
2021-03-04	164.25	164.63	159.79	161.65	155.33	2,506,000
2021-03-03	165.17	166.14	163.61	164.81	158.36	2,316,400
2021-03-02	167.10	167.12	164.23	166.38	159.87	2,617,300
2021-03-01	167.11	168.19	165.55	167.04	160.51	2,963,400
2021-02-26	164.72	165.10	162.16	163.85	157.44	1,898,200
2021-02-25	168.26	170.90	164.01	164.29	157.87	3,663,200
2021-02-24	176.00	178.78	166.85	167.53	160.98	3,606,000
2021-02-23	186.91	188.56	182.66	185.36	178.11	1,551,400
2021-02-22	189.47	190.53	186.06	186.24	178.96	923,400
2021-02-19	191.93	192.49	189.69	190.49	183.04	960,300
2021-02-18	188.54	192.74	188.46	192.02	184.51	659,000
2021-02-17	187.56	188.78	186.58	188.56	181.19	913,200
2021-02-16	189.00	190.43	188.21	188.36	180.99	777,800
2021-02-12	189.94	190.05	188.30	189.50	182.09	684,700
2021-02-11	191.62	192.00	188.86	189.30	181.90	565,200
2021-02-10	192.08	192.32	189.51	190.82	183.36	456,800
2021-02-09	189.26	191.13	189.17	190.51	183.06	458,100
2021-02-08	187.78	188.95	187.03	188.86	181.47	653,400
2021-02-05	188.86	189.41	187.13	187.43	180.10	708,300
2021-02-04	187.50	189.48	186.51	188.39	181.02	545,800
2021-02-03	187.73	188.36	185.61	186.87	179.56	615,300
2021-02-02	186.23	189.21	185.30	188.70	181.32	912,200
2021-02-01	184.30	187.11	183.73	185.94	178.67	688,000
2021-01-29	185.50	185.89	182.52	183.50	176.32	1,030,500
2021-01-28	183.53	189.41	182.70	186.43	179.14	765,900
2021-01-27	187.36	188.03	183.25	184.27	177.06	776,800

← NewerPage 24 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.