Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	182.39	183.69	178.91	179.49	172.23	567,300
2020-10-27	186.17	187.30	184.70	185.15	177.66	579,200
2020-10-26	187.49	188.26	184.10	185.49	177.99	457,400
2020-10-23	189.24	190.93	187.33	189.25	181.60	376,900
2020-10-22	189.82	190.18	187.95	188.88	181.24	364,900
2020-10-21	189.23	191.40	188.66	189.18	181.53	510,200
2020-10-20	189.57	192.45	188.39	190.36	182.66	436,400
2020-10-19	192.17	194.21	187.57	188.50	180.88	430,700
2020-10-16	192.56	194.96	191.23	192.47	184.69	367,700
2020-10-15	189.76	192.53	189.20	192.02	184.25	338,100
2020-10-14	193.49	195.02	191.17	191.76	184.00	570,600
2020-10-13	193.57	195.10	190.80	193.65	185.82	599,200
2020-10-12	189.59	193.69	188.79	192.75	184.95	923,700
2020-10-09	185.94	188.03	184.88	187.18	179.61	561,800
2020-10-08	184.42	185.23	182.30	184.90	177.42	401,200
2020-10-07	181.71	183.22	180.81	183.03	175.63	562,400
2020-10-06	181.58	183.02	179.50	179.79	172.52	507,900
2020-10-05	183.08	183.57	180.52	181.79	174.44	352,400
2020-10-02	182.64	184.74	180.73	182.10	174.74	601,000
2020-10-01	185.73	188.73	184.93	185.64	178.13	808,400
2020-09-30	184.70	186.70	183.19	185.31	177.82	1,001,800
2020-09-29	185.02	188.03	184.36	184.38	176.92	946,900
2020-09-28	183.33	185.11	182.96	184.52	177.06	623,700
2020-09-25	176.96	181.73	175.76	181.34	174.01	515,600
2020-09-24	176.17	178.78	175.37	177.23	170.06	400,400
2020-09-23	181.09	181.09	176.56	177.08	169.92	477,200
2020-09-22	179.52	180.76	178.06	180.39	173.09	554,500
2020-09-21	180.14	180.37	176.39	178.68	171.45	682,000
2020-09-18	183.28	185.05	180.07	181.58	174.24	1,187,000
2020-09-17	184.85	186.06	182.01	184.79	177.32	738,600
2020-09-16	189.48	189.77	186.58	186.79	179.24	521,700
2020-09-15	186.32	187.93	185.31	187.84	180.24	593,400
2020-09-14	182.94	186.08	182.12	185.08	177.59	971,300
2020-09-11	181.76	183.97	179.25	181.64	174.03	551,500
2020-09-10	182.80	184.65	180.47	181.50	173.90	659,300
2020-09-09	179.34	184.25	178.86	182.96	175.30	767,800
2020-09-08	181.47	181.47	177.56	178.09	170.63	866,200
2020-09-04	188.30	189.62	181.69	182.77	175.12	697,800
2020-09-03	192.58	192.77	185.61	187.28	179.44	900,100
2020-09-02	188.30	193.61	188.01	192.79	184.72	900,700
2020-09-01	186.38	188.08	185.36	187.69	179.83	639,700
2020-08-31	187.02	187.20	184.81	186.67	178.85	902,900
2020-08-28	186.38	187.43	184.70	187.35	179.51	955,500
2020-08-27	187.39	188.49	185.52	186.61	178.80	855,900
2020-08-26	185.16	187.06	184.35	186.41	178.61	774,800
2020-08-25	186.32	186.32	184.22	185.97	178.18	930,800
2020-08-24	186.33	186.64	184.52	185.11	177.36	588,200
2020-08-21	185.24	186.06	184.28	185.65	177.88	689,300
2020-08-20	186.23	187.26	185.74	185.86	178.08	568,600
2020-08-19	189.63	189.90	186.71	187.24	179.40	450,400
2020-08-18	189.00	189.54	188.25	189.13	181.21	490,300
2020-08-17	189.59	191.20	188.12	189.07	181.15	611,700
2020-08-14	190.74	191.97	188.47	189.15	181.23	317,900
2020-08-13	189.87	191.39	189.79	190.71	182.73	469,200
2020-08-12	188.46	192.40	187.89	190.43	182.46	589,200
2020-08-11	190.77	190.77	187.20	187.89	180.02	464,700
2020-08-10	190.20	190.73	188.93	189.65	181.71	526,400
2020-08-07	188.91	191.21	188.44	191.16	183.16	597,100
2020-08-06	187.49	189.94	186.84	189.56	181.62	608,500
2020-08-05	188.26	188.84	184.48	186.66	178.84	626,100

← NewerPage 26 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.