Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2,055.00 | 2,072.94 | 2,055.00 | 2,071.23 | 2,071.23 | 34 |
| 2025-11-10 | 2,035.50 | 2,053.75 | 2,033.83 | 2,053.75 | 2,053.75 | 13 |
| 2025-11-07 | 2,022.72 | 2,022.72 | 2,020.37 | 2,022.72 | 2,022.72 | 4 |
| 2025-11-06 | 1,960.00 | 1,999.65 | 1,960.00 | 1,999.65 | 1,999.65 | 2 |
| 2025-11-05 | 1,987.00 | 2,009.99 | 1,970.00 | 2,005.92 | 2,005.92 | 30 |
| 2025-11-04 | 1,945.04 | 1,968.04 | 1,939.96 | 1,968.04 | 1,968.04 | 18 |
| 2025-11-03 | 1,968.43 | 1,974.53 | 1,948.45 | 1,948.53 | 1,948.53 | 173 |
| 2025-10-31 | 1,939.99 | 1,940.00 | 1,919.07 | 1,940.00 | 1,940.00 | 3 |
| 2025-10-30 | 1,872.02 | 1,932.04 | 1,872.02 | 1,928.14 | 1,928.14 | 19 |
| 2025-10-29 | 1,839.16 | 1,839.16 | 1,825.01 | 1,833.65 | 1,833.65 | 24 |
| 2025-10-28 | 1,861.03 | 1,902.50 | 1,850.00 | 1,850.00 | 1,850.00 | 49 |
| 2025-10-27 | 1,899.99 | 1,899.99 | 1,875.20 | 1,877.06 | 1,877.06 | 6 |
| 2025-10-24 | 1,907.00 | 1,924.53 | 1,879.03 | 1,879.03 | 1,879.03 | 14 |
| 2025-10-23 | 1,898.24 | 1,900.05 | 1,886.48 | 1,890.95 | 1,890.95 | 3 |
| 2025-10-22 | 1,919.96 | 1,919.96 | 1,894.59 | 1,896.65 | 1,896.65 | 86 |
| 2025-10-21 | 1,918.88 | 1,918.88 | 1,882.36 | 1,912.07 | 1,912.07 | 21 |
| 2025-10-20 | 1,892.00 | 1,900.62 | 1,880.32 | 1,892.63 | 1,892.63 | 2 |
| 2025-10-17 | 1,884.23 | 1,892.67 | 1,877.63 | 1,884.23 | 1,884.23 | 5 |
| 2025-10-16 | 1,900.00 | 1,928.80 | 1,878.69 | 1,887.77 | 1,887.77 | 19 |
| 2025-10-15 | 1,944.93 | 1,952.23 | 1,933.24 | 1,933.24 | 1,933.24 | 24 |
| 2025-10-14 | 1,943.92 | 1,952.09 | 1,929.54 | 1,948.52 | 1,948.52 | 5 |
| 2025-10-13 | 1,947.84 | 1,947.84 | 1,911.00 | 1,927.35 | 1,927.35 | 13 |
| 2025-10-10 | 1,953.13 | 1,975.29 | 1,953.13 | 1,958.66 | 1,958.66 | 2 |
| 2025-10-09 | 1,950.00 | 1,954.03 | 1,936.63 | 1,954.03 | 1,954.03 | 715 |
| 2025-10-08 | 1,975.29 | 1,991.76 | 1,954.73 | 1,954.73 | 1,954.73 | 8 |
| 2025-10-07 | 1,984.55 | 1,984.55 | 1,962.55 | 1,962.55 | 1,962.55 | 22 |
| 2025-10-06 | 1,941.03 | 1,953.28 | 1,903.40 | 1,947.70 | 1,947.70 | 17 |
| 2025-10-03 | 1,933.13 | 1,949.50 | 1,920.76 | 1,939.39 | 1,939.39 | 14 |
| 2025-10-02 | 1,885.31 | 1,900.96 | 1,880.00 | 1,900.96 | 1,900.96 | 53 |
| 2025-10-01 | 1,906.67 | 1,915.39 | 1,888.09 | 1,896.35 | 1,896.35 | 35 |
| 2025-09-30 | 1,922.49 | 1,922.49 | 1,890.00 | 1,896.46 | 1,896.46 | 479 |
| 2025-09-29 | 1,892.69 | 1,899.61 | 1,891.26 | 1,899.15 | 1,899.15 | 224 |
| 2025-09-26 | 1,920.52 | 1,926.00 | 1,912.56 | 1,918.46 | 1,918.46 | 26 |
| 2025-09-25 | 1,940.24 | 1,940.24 | 1,940.24 | 1,940.24 | 1,940.24 | 6 |
| 2025-09-24 | 1,935.61 | 1,940.24 | 1,932.75 | 1,940.24 | 1,940.24 | 11 |
| 2025-09-23 | 1,923.06 | 1,939.62 | 1,917.00 | 1,939.62 | 1,939.62 | 5 |
| 2025-09-22 | 1,991.63 | 1,991.63 | 1,929.54 | 1,929.54 | 1,929.54 | 3 |
| 2025-09-19 | 1,951.92 | 1,951.92 | 1,943.85 | 1,951.22 | 1,951.22 | 8 |
| 2025-09-18 | 1,927.84 | 1,945.06 | 1,927.84 | 1,937.09 | 1,937.09 | 2 |
| 2025-09-17 | 1,920.08 | 1,930.41 | 1,920.08 | 1,928.24 | 1,928.24 | 34 |
| 2025-09-16 | 1,922.66 | 1,922.66 | 1,910.00 | 1,911.17 | 1,911.17 | 136 |
| 2025-09-15 | 1,949.98 | 1,961.00 | 1,947.24 | 1,952.22 | 1,952.22 | 7 |
| 2025-09-12 | 1,965.00 | 1,965.00 | 1,950.17 | 1,960.94 | 1,960.94 | 54 |
| 2025-09-11 | 1,925.64 | 1,937.00 | 1,925.64 | 1,937.00 | 1,937.00 | 46 |
| 2025-09-10 | 1,928.85 | 1,928.85 | 1,921.65 | 1,921.65 | 1,921.65 | 14 |
| 2025-09-09 | 1,931.00 | 1,934.46 | 1,909.83 | 1,925.00 | 1,925.00 | 40 |
| 2025-09-08 | 1,920.93 | 1,929.87 | 1,895.33 | 1,923.80 | 1,923.80 | 31 |
| 2025-09-05 | 1,957.00 | 1,957.00 | 1,917.58 | 1,921.80 | 1,921.80 | 101 |
| 2025-09-04 | 1,960.05 | 1,960.05 | 1,958.99 | 1,958.99 | 1,958.99 | 10 |
| 2025-09-03 | 1,929.95 | 1,960.00 | 1,929.95 | 1,943.17 | 1,943.17 | 16 |
| 2025-09-02 | 1,948.00 | 1,951.56 | 1,929.02 | 1,932.53 | 1,932.53 | 47 |
| 2025-09-01 | 1,968.39 | 1,968.39 | 1,968.39 | 1,968.39 | 1,968.39 | 0 |
| 2025-08-29 | 1,959.99 | 1,972.70 | 1,951.74 | 1,968.39 | 1,968.39 | 7 |
| 2025-08-28 | 1,958.24 | 1,969.89 | 1,952.79 | 1,954.74 | 1,954.74 | 9 |
| 2025-08-27 | 1,940.05 | 1,955.99 | 1,940.05 | 1,955.99 | 1,955.99 | 45 |
| 2025-08-26 | 1,973.74 | 1,973.74 | 1,936.62 | 1,938.51 | 1,938.51 | 54 |
| 2025-08-25 | 1,990.14 | 1,999.00 | 1,983.87 | 1,983.87 | 1,983.87 | 1 |
| 2025-08-22 | 1,970.00 | 2,003.35 | 1,970.00 | 1,999.50 | 1,999.50 | 4 |
| 2025-08-21 | 1,971.84 | 1,981.00 | 1,945.12 | 1,965.91 | 1,965.91 | 4 |
| 2025-08-20 | 1,967.97 | 1,980.00 | 1,959.75 | 1,976.44 | 1,976.44 | 7 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.