Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	217.37	217.83	210.94	215.40	213.26	2,270,000
2025-10-31	218.02	219.01	215.34	218.76	216.58	2,619,200
2025-10-30	210.74	217.65	210.01	217.60	215.43	3,877,500
2025-10-29	208.50	212.00	197.00	208.00	205.93	5,108,500
2025-10-28	233.44	235.89	231.84	232.13	229.82	1,752,500
2025-10-27	234.06	235.37	232.66	233.68	231.35	1,193,400
2025-10-24	236.54	236.54	233.81	234.94	232.60	943,600
2025-10-23	237.21	237.85	234.10	234.79	232.45	1,045,200
2025-10-22	237.19	239.47	235.85	237.47	235.11	1,006,900
2025-10-21	235.03	238.22	234.63	237.03	234.67	954,500
2025-10-20	232.89	235.54	232.10	235.29	232.95	953,400
2025-10-17	231.03	234.38	229.29	232.34	230.03	2,256,000
2025-10-16	240.05	242.10	228.09	229.06	226.78	1,891,700
2025-10-15	242.23	244.41	240.36	243.98	241.55	1,349,100
2025-10-14	242.89	245.69	241.90	243.36	240.94	904,900
2025-10-13	241.43	244.49	239.78	242.08	239.67	739,200
2025-10-10	241.73	248.22	241.12	243.06	240.64	1,143,400
2025-10-09	243.48	243.48	240.43	241.27	238.87	765,500
2025-10-08	245.94	245.94	241.67	243.48	241.06	1,004,400
2025-10-07	244.38	246.12	242.68	246.09	243.64	824,100
2025-10-06	249.26	249.26	242.90	245.07	242.63	1,096,400
2025-10-03	247.06	250.20	245.99	249.04	246.56	861,800
2025-10-02	249.55	251.96	246.84	247.43	244.97	1,303,800
2025-10-01	252.80	252.80	247.85	249.55	247.07	1,099,100
2025-09-30	247.01	253.35	246.38	251.51	249.01	1,451,900
2025-09-29	245.91	250.38	245.35	248.78	246.30	1,376,500
2025-09-26	244.12	248.82	242.60	247.07	244.61	1,120,600
2025-09-25	244.00	246.03	240.89	244.06	241.63	1,615,700
2025-09-24	241.95	245.84	240.92	242.95	240.53	1,179,600
2025-09-23	243.38	245.86	240.17	242.30	239.89	1,077,600
2025-09-22	241.82	244.40	239.83	244.18	241.75	1,549,600
2025-09-19	246.13	246.18	242.57	243.47	241.05	2,380,600
2025-09-18	248.55	251.20	245.04	245.33	242.89	1,669,900
2025-09-17	250.68	255.23	248.98	249.69	247.20	1,515,400
2025-09-16	254.72	256.94	251.13	251.83	249.32	1,697,100
2025-09-15	261.85	263.67	254.66	255.08	252.54	1,402,000
2025-09-12	266.57	267.07	262.03	262.20	259.14	895,500
2025-09-11	262.74	267.26	262.74	266.24	263.14	1,083,400
2025-09-10	266.70	268.19	261.42	262.77	259.71	954,200
2025-09-09	272.84	273.83	268.22	268.66	265.53	902,700
2025-09-08	270.50	273.20	268.32	273.03	269.85	1,240,400
2025-09-05	271.04	273.72	268.11	270.31	267.16	1,005,000
2025-09-04	268.79	270.84	267.18	270.05	266.90	1,103,500
2025-09-03	265.00	268.54	265.00	268.44	265.31	933,500
2025-09-02	268.31	268.54	263.29	265.00	261.91	1,116,300
2025-08-29	266.76	268.44	266.15	268.12	265.00	652,600
2025-08-28	266.54	267.34	265.14	266.19	263.09	763,200
2025-08-27	267.72	268.73	266.60	267.70	264.58	840,100
2025-08-26	266.83	268.76	264.96	268.31	265.18	1,101,100
2025-08-25	270.77	271.20	266.38	267.07	263.96	937,400
2025-08-22	273.48	274.78	269.65	271.06	267.90	830,200
2025-08-21	269.61	273.49	269.05	271.91	268.74	871,900
2025-08-20	273.01	276.19	270.72	270.85	267.69	1,368,600
2025-08-19	265.88	271.66	263.71	271.01	267.85	1,043,900
2025-08-18	268.01	268.98	264.67	265.69	262.59	1,033,100
2025-08-15	268.00	269.42	265.37	267.86	264.74	940,300
2025-08-14	264.92	269.90	263.09	267.70	264.58	1,483,000
2025-08-13	260.19	264.54	259.01	264.19	261.11	900,600
2025-08-12	267.09	267.09	259.77	260.00	256.97	1,350,600
2025-08-11	265.28	267.92	264.02	267.42	264.30	1,405,700

← NewerPage 5 of 21 · 1,256 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.