Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	169.05	171.58	169.05	170.67	162.96	513,700
2020-02-12	167.92	169.52	167.45	169.28	161.63	515,800
2020-02-11	170.17	170.66	167.57	167.89	160.31	539,500
2020-02-10	168.79	170.12	168.18	169.94	162.27	479,100
2020-02-07	168.81	169.49	167.82	169.12	161.48	476,300
2020-02-06	169.55	169.88	168.28	168.95	161.32	446,700
2020-02-05	169.50	169.90	167.58	168.56	160.95	1,132,400
2020-02-04	166.80	168.71	166.38	168.13	160.54	931,700
2020-02-03	163.03	166.01	163.03	165.22	157.76	649,600
2020-01-31	164.42	164.74	162.00	162.47	155.13	621,000
2020-01-30	163.25	164.81	162.98	164.71	157.27	476,000
2020-01-29	165.00	165.37	163.93	164.18	156.77	529,300
2020-01-28	164.15	165.50	163.88	164.81	157.37	758,900
2020-01-27	163.31	164.91	161.82	163.95	156.55	640,200
2020-01-24	165.40	165.95	164.13	165.30	157.83	486,000
2020-01-23	163.13	165.29	162.18	165.10	157.64	708,100
2020-01-22	162.43	164.05	162.43	163.59	156.20	790,700
2020-01-21	159.66	162.24	159.26	161.30	154.02	648,400
2020-01-17	160.86	161.59	160.07	160.55	153.30	549,300
2020-01-16	159.30	160.89	158.97	160.56	153.31	628,000
2020-01-15	157.34	159.14	157.21	158.65	151.48	824,100
2020-01-14	157.65	157.93	156.54	156.88	149.79	617,600
2020-01-13	157.34	158.14	156.88	158.02	150.88	549,500
2020-01-10	157.11	157.82	156.39	157.32	150.22	844,700
2020-01-09	156.67	157.96	156.65	157.14	150.04	758,800
2020-01-08	154.48	156.23	153.96	155.64	148.61	773,100
2020-01-07	153.24	154.93	153.08	154.22	147.26	1,514,700
2020-01-06	151.84	153.03	150.69	152.94	146.03	656,200
2020-01-03	150.00	152.73	150.00	152.59	145.70	876,900
2020-01-02	149.28	151.13	148.90	151.12	144.30	845,100
2019-12-31	147.87	149.48	147.55	149.34	142.60	549,000
2019-12-30	148.48	148.49	146.44	147.55	140.89	590,400
2019-12-27	148.91	149.25	148.04	148.58	141.87	686,700
2019-12-26	149.34	149.34	148.30	148.83	142.11	303,600
2019-12-24	149.59	150.48	148.77	149.17	142.43	159,500
2019-12-23	149.71	149.82	148.91	149.55	142.80	555,400
2019-12-20	150.05	150.05	148.16	149.68	142.92	1,791,000
2019-12-19	148.52	149.03	148.05	148.19	141.50	776,600
2019-12-18	151.17	151.49	148.43	148.84	142.12	1,008,700
2019-12-17	150.46	151.16	149.54	150.81	144.00	998,400
2019-12-16	149.78	150.11	148.94	149.69	142.93	1,406,400
2019-12-13	147.08	149.56	146.51	149.19	142.45	684,900
2019-12-12	146.56	147.70	146.33	147.41	140.75	652,100
2019-12-11	147.19	147.71	146.31	146.81	139.94	477,600
2019-12-10	148.19	148.48	147.03	147.28	140.39	635,100
2019-12-09	147.08	148.30	146.55	147.47	140.57	789,300
2019-12-06	146.54	147.31	145.99	146.82	139.95	572,800
2019-12-05	145.34	146.56	145.34	146.02	139.19	561,000
2019-12-04	145.48	146.64	144.95	145.41	138.61	705,100
2019-12-03	145.28	146.18	144.19	144.97	138.19	720,700
2019-12-02	147.56	148.22	146.03	146.11	139.27	791,800
2019-11-29	148.40	148.97	147.18	147.48	140.58	480,800
2019-11-27	147.98	148.58	147.51	148.51	141.56	555,100
2019-11-26	145.58	147.79	145.00	147.78	140.87	1,317,200
2019-11-25	146.08	147.07	145.27	145.41	138.61	794,300
2019-11-22	145.16	146.25	144.27	145.98	139.15	1,318,200
2019-11-21	144.72	145.51	143.46	144.45	137.69	1,449,100
2019-11-20	143.44	144.81	142.79	144.34	137.59	1,270,500
2019-11-19	142.78	144.43	142.22	143.98	137.24	1,041,500
2019-11-18	141.54	142.99	141.00	142.10	135.45	1,104,200

← NewerPage 29 of 72 · 4,286 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.