Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	187.25	188.61	185.89	187.72	179.86	1,062,900
2020-08-03	188.85	190.00	186.70	186.96	179.13	753,900
2020-07-31	187.90	188.75	184.85	188.71	180.81	542,500
2020-07-30	185.74	187.46	184.00	187.17	179.33	459,600
2020-07-29	182.80	188.39	182.80	187.65	179.79	786,300
2020-07-28	183.35	184.76	181.39	182.43	174.79	754,000
2020-07-27	181.14	183.45	181.10	183.21	175.54	699,200
2020-07-24	180.69	181.44	179.35	179.78	172.25	520,500
2020-07-23	181.24	183.92	179.24	180.63	173.07	814,300
2020-07-22	181.32	181.82	180.14	181.35	173.76	489,100
2020-07-21	181.83	182.05	180.06	180.68	173.11	632,100
2020-07-20	178.00	182.55	178.00	181.60	174.00	686,500
2020-07-17	176.12	178.55	175.18	178.40	170.93	510,700
2020-07-16	175.37	176.07	173.84	175.42	168.08	621,500
2020-07-15	175.60	176.10	173.26	175.40	168.06	821,000
2020-07-14	171.06	174.83	169.71	174.59	167.28	837,200
2020-07-13	175.21	176.45	172.05	172.85	165.61	832,900
2020-07-10	173.60	174.29	170.71	174.17	166.88	470,500
2020-07-09	172.49	173.99	170.58	173.20	165.95	766,700
2020-07-08	174.83	174.83	171.15	172.83	165.59	793,100
2020-07-07	172.73	175.80	169.84	172.93	165.69	836,700
2020-07-06	175.57	176.48	172.07	173.56	166.29	972,000
2020-07-02	173.51	174.29	171.75	173.11	165.86	955,500
2020-07-01	169.23	173.19	168.48	172.42	165.20	762,900
2020-06-30	164.08	171.10	162.92	170.20	163.07	1,079,700
2020-06-29	163.27	164.53	161.10	164.34	157.46	568,500
2020-06-26	166.91	168.08	161.40	162.89	156.07	1,715,500
2020-06-25	163.43	166.53	161.79	166.21	159.25	724,400
2020-06-24	166.21	167.33	163.26	163.69	156.84	683,500
2020-06-23	169.37	169.37	166.56	166.81	159.83	627,700
2020-06-22	163.99	167.63	163.27	167.27	160.27	615,000
2020-06-19	167.18	169.78	164.09	164.19	157.32	1,599,200
2020-06-18	167.41	168.55	166.06	166.85	159.86	617,700
2020-06-17	166.68	168.21	166.59	167.05	160.06	520,900
2020-06-16	169.79	170.52	165.10	166.42	159.45	674,700
2020-06-15	159.47	165.69	159.17	165.40	158.47	1,026,000
2020-06-12	164.46	165.71	160.41	162.67	155.86	824,600
2020-06-11	170.04	171.11	162.37	162.69	155.62	936,500
2020-06-10	170.56	171.92	169.74	171.24	163.80	896,300
2020-06-09	170.00	170.21	167.58	169.33	161.97	794,300
2020-06-08	163.94	169.97	163.74	169.67	162.30	861,800
2020-06-05	165.67	166.79	162.14	166.13	158.91	1,773,500
2020-06-04	170.22	171.12	163.86	164.46	157.31	1,267,000
2020-06-03	172.30	173.77	170.29	170.76	163.34	1,034,800
2020-06-02	170.04	172.28	169.43	170.96	163.53	1,605,200
2020-06-01	171.46	173.69	169.25	169.38	162.02	940,700
2020-05-29	169.13	173.33	168.76	172.68	165.18	2,021,900
2020-05-28	165.00	169.94	164.02	168.34	161.02	1,303,500
2020-05-27	162.37	164.38	158.71	163.46	156.36	2,028,500
2020-05-26	158.52	161.26	157.16	160.46	153.49	1,149,400
2020-05-22	155.81	158.37	155.74	157.28	150.44	625,700
2020-05-21	157.51	159.36	156.52	156.84	150.02	553,100
2020-05-20	158.84	161.04	158.84	159.54	152.61	636,100
2020-05-19	158.42	161.00	157.54	158.06	151.19	668,500
2020-05-18	158.13	159.75	156.89	158.32	151.44	1,145,700
2020-05-15	152.88	155.45	151.54	154.56	147.84	824,400
2020-05-14	155.02	156.39	151.18	153.90	147.21	757,200
2020-05-13	156.42	157.00	152.75	154.43	147.72	847,600
2020-05-12	160.18	161.30	156.58	156.60	149.79	808,100
2020-05-11	158.20	161.50	157.85	160.71	153.73	673,300

← NewerPage 27 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.