Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 309.82 | 310.67 | 301.04 | 303.65 | 299.68 | 990,500 |
| 2025-05-09 | 307.85 | 310.33 | 305.83 | 309.50 | 305.46 | 707,200 |
| 2025-05-08 | 312.00 | 312.82 | 307.39 | 307.85 | 303.83 | 948,200 |
| 2025-05-07 | 302.58 | 312.62 | 300.75 | 309.90 | 305.85 | 1,510,900 |
| 2025-05-06 | 294.26 | 297.54 | 292.27 | 296.19 | 292.32 | 880,000 |
| 2025-05-05 | 293.14 | 295.00 | 290.99 | 294.75 | 290.90 | 645,200 |
| 2025-05-02 | 297.96 | 298.69 | 291.56 | 293.90 | 290.06 | 849,600 |
| 2025-05-01 | 294.50 | 296.34 | 291.74 | 294.51 | 290.66 | 809,500 |
| 2025-04-30 | 291.83 | 297.23 | 288.89 | 296.43 | 292.56 | 806,100 |
| 2025-04-29 | 287.32 | 293.11 | 286.17 | 292.37 | 288.55 | 596,800 |
| 2025-04-28 | 285.86 | 289.17 | 283.68 | 288.41 | 284.64 | 777,100 |
| 2025-04-25 | 287.60 | 287.83 | 283.21 | 286.05 | 282.31 | 1,016,000 |
| 2025-04-24 | 289.08 | 290.28 | 284.60 | 288.24 | 284.47 | 717,800 |
| 2025-04-23 | 292.74 | 297.10 | 288.83 | 290.05 | 286.26 | 885,700 |
| 2025-04-22 | 285.84 | 293.40 | 284.76 | 292.70 | 288.87 | 643,400 |
| 2025-04-21 | 291.64 | 294.70 | 281.87 | 284.35 | 280.63 | 841,400 |
| 2025-04-17 | 292.72 | 295.74 | 290.57 | 293.02 | 289.19 | 502,900 |
| 2025-04-16 | 295.31 | 297.32 | 290.23 | 292.23 | 288.41 | 954,900 |
| 2025-04-15 | 295.38 | 297.61 | 294.46 | 295.05 | 291.19 | 612,800 |
| 2025-04-14 | 293.12 | 296.50 | 291.38 | 295.10 | 291.24 | 837,600 |
| 2025-04-11 | 285.07 | 293.55 | 282.85 | 291.88 | 288.07 | 835,000 |
| 2025-04-10 | 286.12 | 289.69 | 279.82 | 285.78 | 282.05 | 1,397,400 |
| 2025-04-09 | 275.43 | 290.30 | 273.76 | 289.34 | 285.56 | 1,965,700 |
| 2025-04-08 | 281.51 | 281.82 | 274.91 | 277.03 | 273.41 | 1,852,800 |
| 2025-04-07 | 285.86 | 287.56 | 275.17 | 278.09 | 274.46 | 1,815,500 |
| 2025-04-04 | 299.20 | 304.16 | 284.37 | 284.99 | 281.27 | 2,102,300 |
| 2025-04-03 | 298.45 | 306.68 | 298.45 | 305.09 | 301.10 | 1,425,300 |
| 2025-04-02 | 298.95 | 300.07 | 294.94 | 299.71 | 295.79 | 748,900 |
| 2025-04-01 | 296.82 | 298.98 | 294.99 | 298.61 | 294.71 | 621,600 |
| 2025-03-31 | 296.14 | 299.96 | 295.24 | 297.62 | 293.73 | 1,250,100 |
| 2025-03-28 | 296.24 | 296.75 | 293.12 | 294.58 | 290.73 | 729,000 |
| 2025-03-27 | 293.63 | 299.73 | 291.23 | 296.89 | 293.01 | 852,400 |
| 2025-03-26 | 288.45 | 293.00 | 288.11 | 292.03 | 288.21 | 773,100 |
| 2025-03-25 | 284.80 | 287.88 | 283.99 | 287.76 | 284.00 | 992,800 |
| 2025-03-24 | 287.02 | 289.43 | 284.45 | 285.40 | 281.67 | 810,200 |
| 2025-03-21 | 285.23 | 287.28 | 283.24 | 285.16 | 281.43 | 1,387,700 |
| 2025-03-20 | 288.43 | 289.62 | 285.86 | 287.68 | 283.92 | 772,900 |
| 2025-03-19 | 288.40 | 291.44 | 288.40 | 289.74 | 285.95 | 784,000 |
| 2025-03-18 | 289.34 | 290.07 | 286.50 | 288.93 | 285.15 | 789,400 |
| 2025-03-17 | 287.83 | 291.58 | 287.83 | 291.01 | 287.21 | 930,800 |
| 2025-03-14 | 289.05 | 290.03 | 286.76 | 288.58 | 284.81 | 740,700 |
| 2025-03-13 | 287.06 | 289.76 | 285.26 | 289.50 | 285.27 | 715,100 |
| 2025-03-12 | 289.19 | 290.02 | 286.18 | 288.03 | 283.82 | 740,400 |
| 2025-03-11 | 298.93 | 299.64 | 290.30 | 290.53 | 286.29 | 1,320,100 |
| 2025-03-10 | 301.12 | 305.57 | 297.42 | 298.00 | 293.65 | 1,645,500 |
| 2025-03-07 | 295.36 | 301.16 | 294.15 | 300.48 | 296.09 | 754,100 |
| 2025-03-06 | 295.21 | 297.69 | 293.99 | 295.36 | 291.05 | 726,800 |
| 2025-03-05 | 296.20 | 299.65 | 294.73 | 296.89 | 292.55 | 699,600 |
| 2025-03-04 | 301.88 | 306.10 | 299.29 | 299.54 | 295.17 | 955,200 |
| 2025-03-03 | 295.63 | 302.25 | 293.13 | 301.33 | 296.93 | 990,300 |
| 2025-02-28 | 291.78 | 297.57 | 291.28 | 296.91 | 292.57 | 1,029,600 |
| 2025-02-27 | 290.19 | 292.11 | 287.73 | 290.11 | 285.87 | 918,100 |
| 2025-02-26 | 263.97 | 295.78 | 262.00 | 288.03 | 283.82 | 1,574,500 |
| 2025-02-25 | 297.01 | 300.50 | 295.58 | 299.72 | 295.34 | 1,136,900 |
| 2025-02-24 | 295.14 | 298.71 | 295.14 | 297.01 | 292.67 | 719,900 |
| 2025-02-21 | 292.70 | 296.39 | 291.83 | 295.11 | 290.80 | 1,165,500 |
| 2025-02-20 | 294.20 | 294.26 | 291.06 | 292.70 | 288.43 | 878,500 |
| 2025-02-19 | 293.51 | 296.92 | 292.37 | 295.86 | 291.54 | 692,700 |
| 2025-02-18 | 292.58 | 295.58 | 290.90 | 293.30 | 289.02 | 538,400 |
| 2025-02-14 | 295.50 | 296.94 | 293.33 | 293.48 | 289.19 | 535,500 |
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.