Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	218.17	219.23	214.55	216.59	214.88	1,218,900
2026-01-28	215.29	220.19	213.85	219.03	217.30	1,190,800
2026-01-27	218.35	219.63	215.88	216.28	214.57	1,460,000
2026-01-26	218.23	220.13	217.47	219.74	218.00	882,900
2026-01-23	217.17	219.24	216.76	218.04	216.32	1,045,000
2026-01-22	216.85	219.44	215.99	218.50	216.77	1,125,500
2026-01-21	218.49	220.40	215.57	216.59	214.88	1,069,900
2026-01-20	220.16	220.60	216.90	218.49	216.76	1,910,000
2026-01-16	222.36	223.52	219.54	220.41	218.67	1,749,800
2026-01-15	224.00	226.37	221.50	222.05	220.30	1,225,700
2026-01-14	220.96	224.64	220.31	224.16	222.39	1,141,800
2026-01-13	224.03	224.67	220.31	222.09	220.34	806,900
2026-01-12	224.87	226.17	223.77	224.82	223.04	961,700
2026-01-09	222.85	226.39	221.30	224.87	223.09	969,800
2026-01-08	218.63	223.89	217.75	222.85	221.09	874,500
2026-01-07	221.96	223.02	219.21	219.61	217.88	1,053,000
2026-01-06	218.25	222.30	217.71	221.23	219.48	1,476,400
2026-01-05	220.38	224.89	218.29	220.70	218.96	1,355,500
2026-01-02	221.94	223.74	217.85	221.02	219.27	1,866,000
2025-12-31	223.64	225.23	223.23	223.69	221.92	1,068,200
2025-12-30	224.74	225.03	223.28	224.36	222.59	932,500
2025-12-29	221.53	225.79	220.37	224.74	222.97	1,283,600
2025-12-26	219.26	220.58	219.04	220.34	218.60	733,400
2025-12-24	217.80	220.17	217.78	218.85	217.12	483,800
2025-12-23	220.34	220.87	217.72	218.46	216.73	1,440,900
2025-12-22	217.53	220.95	217.48	220.44	218.70	1,500,200
2025-12-19	218.01	220.25	216.60	218.03	216.31	3,083,000
2025-12-18	219.90	220.30	217.53	218.57	216.84	1,262,200
2025-12-17	216.98	220.78	216.88	219.17	217.44	2,027,300
2025-12-16	219.54	219.88	216.00	217.64	215.92	1,346,700
2025-12-15	218.53	220.27	217.02	218.23	216.51	1,402,300
2025-12-12	217.36	219.13	216.12	217.14	214.98	1,113,900
2025-12-11	215.98	219.10	215.32	216.29	214.14	850,500
2025-12-10	216.24	218.13	213.72	214.48	212.35	1,303,200
2025-12-09	219.42	220.65	215.72	216.03	213.88	1,222,300
2025-12-08	220.60	221.13	216.14	218.96	216.78	1,482,700
2025-12-05	221.73	223.20	220.38	221.24	219.04	1,194,800
2025-12-04	225.52	226.44	221.14	222.09	219.88	1,227,000
2025-12-03	224.86	227.16	224.08	224.48	222.25	1,420,100
2025-12-02	224.51	226.21	222.67	224.85	222.61	1,142,000
2025-12-01	224.20	226.40	222.79	224.01	221.78	1,152,500
2025-11-28	223.82	226.15	223.17	225.07	222.83	550,900
2025-11-26	222.61	224.73	221.63	223.89	221.66	967,500
2025-11-25	221.98	224.79	220.36	223.02	220.80	1,073,200
2025-11-24	221.53	222.36	218.57	219.84	217.65	2,132,000
2025-11-21	222.49	226.09	221.20	223.16	220.94	1,866,800
2025-11-20	224.80	225.92	220.97	221.88	219.67	1,628,300
2025-11-19	222.10	225.85	219.95	224.87	222.63	2,169,000
2025-11-18	220.07	223.93	218.26	222.96	220.74	1,885,700
2025-11-17	216.99	219.79	215.35	219.10	216.92	1,373,200
2025-11-14	218.00	219.12	214.37	215.84	213.69	1,086,600
2025-11-13	212.64	221.65	211.05	217.68	215.51	2,046,700
2025-11-12	215.26	215.64	210.03	212.91	210.79	1,195,300
2025-11-11	214.00	215.75	212.64	215.27	213.13	891,300
2025-11-10	211.95	213.60	209.35	212.94	210.82	1,249,000
2025-11-07	213.84	216.09	211.63	214.66	212.52	1,292,800
2025-11-06	212.74	214.18	210.02	212.87	210.75	1,266,600
2025-11-05	218.43	222.03	213.57	214.05	211.92	1,700,100
2025-11-04	219.10	221.70	214.89	220.00	217.81	1,938,400
2025-11-03	217.37	217.83	210.94	215.40	213.26	2,270,000

← NewerPage 4 of 72 · 4,283 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.