Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	187.61	190.39	185.99	188.50	181.13	1,027,600
2021-01-25	192.79	192.79	188.34	188.68	181.30	1,223,800
2021-01-22	194.23	194.79	191.74	192.76	185.22	521,100
2021-01-21	193.14	196.16	193.07	194.87	187.25	588,700
2021-01-20	192.23	195.82	191.22	194.71	187.10	692,000
2021-01-19	189.39	192.60	189.39	191.37	183.89	636,100
2021-01-15	192.34	193.16	188.74	190.02	182.59	1,173,300
2021-01-14	197.38	197.80	192.25	193.88	186.30	671,800
2021-01-13	196.83	198.69	195.92	196.88	189.18	653,500
2021-01-12	197.27	197.97	193.78	196.64	188.95	454,400
2021-01-11	200.58	200.78	197.40	197.87	190.13	469,400
2021-01-08	201.25	202.05	199.60	200.90	193.04	626,400
2021-01-07	201.58	202.96	199.31	200.97	193.11	762,700
2021-01-06	199.86	202.68	198.94	200.06	192.24	825,400
2021-01-05	203.33	204.45	200.11	201.97	194.07	622,300
2021-01-04	207.60	209.67	202.09	202.88	194.95	733,400
2020-12-31	206.04	207.79	205.21	207.59	199.47	358,200
2020-12-30	205.39	207.22	205.14	205.78	197.73	339,900
2020-12-29	209.64	210.66	205.13	205.67	197.63	415,800
2020-12-28	203.33	208.75	202.52	207.98	199.85	917,700
2020-12-24	200.30	201.78	199.95	201.23	193.36	145,000
2020-12-23	202.73	203.10	199.90	199.97	192.15	357,500
2020-12-22	201.53	202.72	200.81	201.93	194.03	582,400
2020-12-21	201.69	203.34	198.27	202.77	194.84	585,100
2020-12-18	201.77	204.97	201.03	204.47	196.47	1,558,000
2020-12-17	197.61	201.26	197.39	201.24	193.37	729,100
2020-12-16	197.26	198.03	195.26	195.88	188.22	824,200
2020-12-15	196.02	198.68	194.45	196.14	188.47	538,700
2020-12-14	194.14	197.73	194.03	194.77	187.15	495,600
2020-12-11	192.21	194.21	191.33	193.99	186.14	369,500
2020-12-10	193.24	193.64	191.47	192.20	184.43	484,300
2020-12-09	194.83	196.52	191.47	193.45	185.63	581,500
2020-12-08	194.25	195.89	193.71	194.93	187.05	456,700
2020-12-07	195.22	196.08	194.03	194.45	186.59	517,300
2020-12-04	194.65	196.20	194.11	195.68	187.77	569,400
2020-12-03	195.50	198.04	193.50	193.85	186.01	623,400
2020-12-02	199.68	201.08	195.31	195.99	188.06	972,900
2020-12-01	202.05	203.00	199.38	200.14	192.05	1,127,900
2020-11-30	197.77	201.15	196.34	198.31	190.29	1,175,400
2020-11-27	197.99	198.76	195.01	198.23	190.21	350,900
2020-11-25	195.64	197.76	194.30	195.62	187.71	762,700
2020-11-24	197.88	199.43	194.47	194.48	186.61	983,000
2020-11-23	203.92	204.30	197.82	198.12	190.11	827,300
2020-11-20	204.02	206.34	203.43	204.37	196.10	573,000
2020-11-19	203.90	206.83	201.71	205.72	197.40	650,800
2020-11-18	205.58	206.05	203.67	203.90	195.65	393,000
2020-11-17	204.08	206.26	203.31	205.28	196.98	474,500
2020-11-16	204.35	205.79	203.49	205.25	196.95	475,400
2020-11-13	200.36	203.95	200.36	203.70	195.46	751,300
2020-11-12	199.42	200.96	197.60	199.18	191.12	345,300
2020-11-11	196.75	200.37	194.09	199.83	191.75	518,700
2020-11-10	193.74	196.76	192.77	195.10	187.21	578,500
2020-11-09	204.63	206.43	195.97	196.31	188.37	815,800
2020-11-06	196.46	198.33	195.17	197.35	189.37	459,400
2020-11-05	200.31	204.85	192.24	194.41	186.55	879,700
2020-11-04	191.49	197.56	189.56	196.39	188.45	1,202,200
2020-11-03	184.35	189.13	184.35	187.95	180.35	607,100
2020-11-02	180.51	183.68	180.51	182.15	174.78	697,400
2020-10-30	178.21	179.81	175.44	177.97	170.77	886,200
2020-10-29	174.82	181.43	174.82	179.22	171.97	619,900

← NewerPage 25 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.