Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	109.57	110.26	109.45	109.70	104.02	595,200
2018-06-12	109.19	109.60	109.03	109.43	103.76	910,800
2018-06-11	109.02	109.32	108.80	108.94	103.30	688,900
2018-06-08	109.11	109.45	108.84	109.06	103.41	1,020,900
2018-06-07	109.59	109.59	108.62	109.11	103.46	812,600
2018-06-06	108.94	109.47	108.80	109.42	103.75	899,200
2018-06-05	108.28	109.12	108.09	109.02	103.37	785,300
2018-06-04	106.70	108.15	106.04	108.02	102.42	949,400
2018-06-01	106.83	107.32	106.19	107.27	101.71	737,600
2018-05-31	107.22	109.33	106.00	106.24	100.74	1,051,800
2018-05-30	105.72	107.60	105.72	107.08	101.53	823,400
2018-05-29	105.56	106.10	104.46	105.46	99.997	652,300
2018-05-25	106.19	106.71	105.85	106.10	100.60	467,100
2018-05-24	105.70	106.77	105.31	106.46	100.95	696,400
2018-05-23	104.95	105.72	104.45	105.66	100.19	453,900
2018-05-22	107.34	107.42	105.38	105.65	100.18	549,300
2018-05-21	106.42	107.34	106.42	107.16	101.61	612,200
2018-05-18	104.90	106.35	104.56	106.31	100.80	2,472,900
2018-05-17	104.49	105.76	104.13	104.58	99.163	751,300
2018-05-16	105.12	105.38	104.45	104.68	99.258	766,200
2018-05-15	104.58	105.16	104.55	105.04	99.599	709,900
2018-05-14	105.77	106.17	104.92	105.25	99.798	580,400
2018-05-11	106.00	106.58	105.32	105.88	100.40	734,500
2018-05-10	105.35	106.60	105.10	105.90	100.41	683,600
2018-05-09	103.93	105.29	102.22	104.78	99.352	759,600
2018-05-08	102.67	103.89	102.01	103.62	98.253	1,120,100
2018-05-07	102.63	104.33	102.48	103.69	98.319	911,000
2018-05-04	100.50	103.49	100.26	102.36	97.058	1,586,100
2018-05-03	98.080	101.00	95.210	100.61	95.398	2,234,500
2018-05-02	105.50	105.50	99.860	100.00	94.820	3,128,200
2018-05-01	106.47	107.45	105.58	106.69	101.16	1,314,600
2018-04-30	107.18	107.76	106.43	106.45	100.94	821,600
2018-04-27	106.70	107.50	106.55	107.12	101.57	727,400
2018-04-26	106.86	107.09	105.74	106.64	101.12	934,000
2018-04-25	106.82	107.01	106.01	106.62	101.10	642,400
2018-04-24	108.32	108.33	106.59	106.98	101.44	1,025,800
2018-04-23	107.73	107.94	107.20	107.65	102.07	589,500
2018-04-20	107.82	108.58	107.02	107.38	101.82	571,400
2018-04-19	107.95	108.21	106.90	107.57	102.00	586,900
2018-04-18	107.75	108.12	106.28	107.99	102.40	655,600
2018-04-17	107.71	108.45	106.91	107.38	101.82	844,400
2018-04-16	106.35	107.13	105.94	106.91	101.37	483,500
2018-04-13	106.60	106.79	105.18	105.42	99.959	742,300
2018-04-12	106.41	106.93	105.40	106.34	100.83	537,100
2018-04-11	106.03	106.77	105.72	106.05	100.56	654,500
2018-04-10	106.24	106.89	105.39	106.47	100.95	1,019,700
2018-04-09	104.56	106.06	104.32	104.77	99.343	964,400
2018-04-06	104.57	105.62	103.38	104.13	98.736	1,267,300
2018-04-05	104.84	105.75	104.61	105.45	99.988	805,300
2018-04-04	102.34	104.80	102.34	104.52	99.106	848,900
2018-04-03	101.82	103.96	101.46	103.50	98.139	887,000
2018-04-02	103.31	103.41	100.32	101.59	96.328	1,006,400
2018-03-29	102.42	104.60	101.61	104.00	98.613	1,275,400
2018-03-28	101.91	102.80	101.35	101.76	96.489	448,600
2018-03-27	103.84	104.39	101.05	101.66	96.394	962,600
2018-03-26	103.55	103.72	101.74	103.59	98.224	605,100
2018-03-23	104.04	104.05	102.05	102.11	96.821	660,900
2018-03-22	104.02	105.37	103.06	103.99	98.603	1,119,100
2018-03-21	105.07	105.87	104.80	105.05	99.608	466,800
2018-03-20	104.25	105.59	104.25	105.24	99.789	580,200

← NewerPage 36 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.