Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	140.90	141.55	139.19	139.67	132.69	978,800
2019-05-28	142.69	144.38	141.71	142.02	134.93	1,023,300
2019-05-24	143.06	143.54	141.96	142.21	135.11	407,000
2019-05-23	142.57	143.51	141.71	142.16	135.06	497,300
2019-05-22	143.16	144.48	142.99	143.86	136.67	408,000
2019-05-21	142.13	143.34	141.78	143.19	136.04	606,800
2019-05-20	140.63	142.80	140.63	141.30	134.24	532,500
2019-05-17	141.29	142.93	141.24	141.97	134.88	656,300
2019-05-16	140.96	142.93	140.73	142.13	135.03	838,200
2019-05-15	138.53	141.52	138.50	140.78	133.75	707,300
2019-05-14	138.61	140.22	138.61	139.32	132.36	1,144,700
2019-05-13	138.67	138.90	137.74	138.48	131.56	1,130,900
2019-05-10	140.00	140.84	137.84	140.68	133.65	991,200
2019-05-09	139.44	141.09	138.94	140.50	133.48	899,600
2019-05-08	140.50	141.61	139.73	140.56	133.54	676,300
2019-05-07	142.20	142.53	139.69	140.50	133.48	881,700
2019-05-06	141.21	143.67	141.13	143.39	136.23	509,600
2019-05-03	140.84	143.27	140.83	143.21	136.06	514,000
2019-05-02	139.55	140.89	139.18	140.35	133.34	690,100
2019-05-01	140.56	142.47	137.91	139.88	132.89	732,400
2019-04-30	140.61	141.30	140.06	141.14	134.09	966,100
2019-04-29	140.14	140.45	139.60	140.37	133.36	494,300
2019-04-26	139.14	140.01	138.76	139.87	132.88	440,300
2019-04-25	139.09	139.48	138.05	138.79	131.86	626,000
2019-04-24	139.47	140.41	139.09	139.50	132.53	502,900
2019-04-23	137.97	139.52	136.69	139.47	132.50	518,800
2019-04-22	137.60	137.92	137.00	137.64	130.76	550,600
2019-04-18	137.34	138.47	136.34	137.99	131.10	373,900
2019-04-17	137.20	137.20	136.17	136.94	130.10	665,800
2019-04-16	138.64	138.93	136.38	136.54	129.72	702,100
2019-04-15	136.90	137.92	136.18	137.85	130.96	446,500
2019-04-12	136.29	137.00	135.51	136.98	130.14	485,200
2019-04-11	134.96	135.84	134.31	135.79	129.01	554,200
2019-04-10	135.21	135.56	134.46	134.76	128.03	867,600
2019-04-09	134.95	135.51	134.49	135.15	128.40	368,900
2019-04-08	134.88	135.77	134.25	135.38	128.62	659,600
2019-04-05	135.85	136.69	135.17	135.52	128.75	862,500
2019-04-04	136.32	136.70	135.37	135.71	128.93	492,800
2019-04-03	135.43	136.99	135.04	136.31	129.50	1,238,700
2019-04-02	134.22	135.03	133.57	134.91	128.17	636,900
2019-04-01	133.67	134.42	132.72	134.24	127.53	775,700
2019-03-29	133.00	133.28	132.36	133.00	126.36	979,900
2019-03-28	132.02	133.39	130.95	132.81	126.18	1,477,700
2019-03-27	131.72	132.35	130.85	131.81	125.23	1,270,900
2019-03-26	130.36	131.77	130.28	131.71	125.13	576,000
2019-03-25	129.17	129.94	128.36	129.79	123.31	618,300
2019-03-22	129.30	129.65	128.63	128.89	122.45	629,300
2019-03-21	128.15	129.92	128.15	129.76	123.28	561,900
2019-03-20	128.88	129.49	128.22	128.29	121.88	604,900
2019-03-19	128.82	129.34	128.37	128.87	122.43	856,500
2019-03-18	128.15	129.00	128.10	128.69	122.26	620,300
2019-03-15	128.14	129.07	128.06	128.43	122.01	1,272,500
2019-03-14	128.21	128.79	127.83	128.13	121.73	841,300
2019-03-13	128.77	129.30	128.01	128.76	122.09	849,500
2019-03-12	127.49	128.48	126.67	128.26	121.62	606,900
2019-03-11	125.90	127.55	125.52	127.31	120.72	552,400
2019-03-08	125.95	126.71	125.10	126.01	119.48	471,700
2019-03-07	126.61	127.12	125.80	126.58	120.02	524,900
2019-03-06	126.36	126.97	126.16	126.65	120.09	420,900
2019-03-05	126.01	127.16	125.85	126.47	119.92	768,600

← NewerPage 32 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.