Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	141.82	141.82	140.44	141.18	134.57	1,000,600
2019-11-14	139.60	141.27	138.97	141.03	134.43	784,500
2019-11-13	138.09	140.23	137.88	139.78	133.24	930,500
2019-11-12	137.38	138.99	137.28	138.09	131.63	1,046,900
2019-11-11	135.71	137.41	135.40	137.38	130.95	925,700
2019-11-08	139.07	140.35	136.39	136.75	130.35	1,177,000
2019-11-07	140.66	141.56	139.24	139.80	133.26	1,050,300
2019-11-06	139.31	141.10	139.14	140.78	134.19	1,024,400
2019-11-05	140.27	140.89	137.63	138.78	132.29	1,184,000
2019-11-04	145.50	145.50	140.01	140.30	133.74	983,600
2019-11-01	144.79	146.24	144.79	145.36	138.56	1,002,100
2019-10-31	147.36	148.50	144.32	144.70	137.93	1,004,200
2019-10-30	146.17	148.68	145.01	147.92	141.00	1,340,500
2019-10-29	147.77	151.32	147.77	150.12	143.10	1,962,800
2019-10-28	148.94	149.70	148.45	148.55	141.60	716,700
2019-10-25	150.15	150.95	148.62	148.92	141.95	536,600
2019-10-24	149.36	150.73	148.27	149.75	142.74	731,800
2019-10-23	150.47	151.94	147.71	148.63	141.68	1,537,600
2019-10-22	157.80	157.80	150.99	151.02	143.95	786,400
2019-10-21	154.89	155.39	152.36	153.47	146.29	654,400
2019-10-18	155.49	155.49	153.63	154.42	147.19	953,700
2019-10-17	155.81	156.75	154.89	155.22	147.96	878,900
2019-10-16	155.19	155.73	152.95	155.59	148.31	988,800
2019-10-15	156.11	156.80	155.38	156.08	148.78	700,100
2019-10-14	157.44	158.40	155.26	155.38	148.11	503,100
2019-10-11	158.88	159.57	156.99	157.11	149.76	690,400
2019-10-10	156.81	158.51	156.13	157.86	150.47	485,200
2019-10-09	155.95	157.97	155.47	157.09	149.74	480,600
2019-10-08	156.43	156.92	154.79	154.90	147.65	426,300
2019-10-07	157.55	157.83	156.30	157.17	149.82	359,600
2019-10-04	154.73	158.00	154.63	157.54	150.17	647,100
2019-10-03	153.64	154.40	151.88	154.30	147.08	824,300
2019-10-02	155.25	155.94	152.72	153.33	146.16	824,300
2019-10-01	158.33	158.62	156.30	156.45	149.13	600,200
2019-09-30	155.59	158.74	155.18	158.14	150.74	911,100
2019-09-27	159.89	160.56	154.40	155.59	148.31	853,600
2019-09-26	158.06	160.09	157.42	159.29	151.84	617,800
2019-09-25	157.96	158.06	156.26	157.80	150.42	645,300
2019-09-24	158.04	160.28	156.77	157.47	150.10	638,700
2019-09-23	158.78	158.97	157.00	157.32	149.96	557,000
2019-09-20	158.24	159.14	157.53	158.42	151.01	975,600
2019-09-19	158.93	159.94	158.45	158.70	151.27	426,200
2019-09-18	158.13	159.50	157.05	159.33	151.88	627,200
2019-09-17	157.56	158.92	156.52	158.65	151.23	746,700
2019-09-16	154.88	157.06	153.52	156.52	149.20	642,800
2019-09-13	157.13	158.15	155.30	155.76	148.47	1,002,400
2019-09-12	157.12	159.17	156.36	157.43	150.06	686,400
2019-09-11	155.02	156.19	153.03	155.11	147.61	1,175,200
2019-09-10	159.17	159.44	153.69	155.12	147.62	1,127,100
2019-09-09	164.33	164.54	159.93	160.20	152.46	853,700
2019-09-06	163.97	164.97	163.55	164.58	156.63	572,200
2019-09-05	164.06	164.91	163.10	163.54	155.64	698,700
2019-09-04	162.41	164.00	162.18	162.84	154.97	654,600
2019-09-03	161.86	163.98	160.42	161.74	153.92	627,000
2019-08-30	161.85	162.13	160.47	161.54	153.73	659,400
2019-08-29	160.45	161.79	159.35	160.78	153.01	460,100
2019-08-28	158.32	159.91	157.44	159.78	152.06	471,400
2019-08-27	158.36	159.55	157.87	158.91	151.23	590,300
2019-08-26	155.75	159.38	155.70	157.36	149.76	583,400
2019-08-23	157.58	158.52	153.91	154.61	147.14	688,500

← NewerPage 30 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.