Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	236.75	239.23	236.39	239.23	234.01	2,602
2023-11-17	239.27	239.27	236.98	237.21	232.03	364
2023-11-16	238.96	240.22	237.52	237.52	232.34	97
2023-11-15	238.06	240.61	238.06	240.24	235.00	5,672
2023-11-14	241.69	241.69	238.14	238.48	233.28	213
2023-11-13	238.26	239.25	237.62	238.59	233.38	513
2023-11-10	237.62	237.74	236.37	237.50	232.32	79
2023-11-09	236.16	236.36	235.86	236.36	231.20	27
2023-11-08	235.61	235.61	234.54	235.19	230.06	297
2023-11-07	231.68	234.36	230.76	233.71	228.61	109
2023-11-06	230.62	230.65	229.35	230.32	225.29	19,525
2023-11-03	230.49	233.34	228.40	231.56	226.51	488
2023-11-02	222.55	230.15	222.55	229.92	224.90	670
2023-11-01	223.74	223.74	215.78	220.13	215.33	377
2023-10-31	227.00	227.82	224.62	227.82	222.85	14
2023-10-30	223.54	224.95	222.07	224.82	219.91	128
2023-10-27	225.68	226.67	222.91	223.21	218.34	72
2023-10-26	228.43	231.55	227.41	228.13	223.15	186
2023-10-25	230.24	231.56	228.12	228.12	223.14	675
2023-10-24	231.00	234.86	227.97	228.55	223.56	95
2023-10-23	234.52	235.82	231.07	231.07	226.03	137
2023-10-20	233.95	235.70	232.47	234.58	229.46	376
2023-10-19	240.67	240.67	235.55	236.59	231.43	722
2023-10-18	242.53	242.53	238.50	238.76	233.55	463
2023-10-17	242.38	242.97	239.66	240.00	234.76	482
2023-10-16	247.80	248.60	242.25	242.85	237.55	157
2023-10-13	247.49	248.65	245.98	248.01	242.60	433
2023-10-12	246.87	247.33	245.21	245.21	239.86	67
2023-10-11	245.51	245.72	243.61	244.23	238.90	246
2023-10-10	244.65	246.68	242.22	245.86	240.50	326
2023-10-09	240.51	244.09	239.03	243.97	238.65	407
2023-10-06	237.65	240.20	235.72	240.20	234.96	601
2023-10-05	238.95	240.13	238.95	239.51	234.28	564
2023-10-04	237.94	238.72	237.21	238.40	233.20	331
2023-10-03	235.82	235.82	233.80	234.36	229.24	173
2023-10-02	235.71	236.94	233.95	236.94	231.77	55
2023-09-29	240.11	240.13	235.94	235.94	230.79	414
2023-09-28	239.63	241.99	239.63	241.03	235.77	18,592
2023-09-27	242.34	242.34	237.96	238.35	233.15	3,044
2023-09-26	242.64	242.64	240.89	241.67	236.40	1,150
2023-09-25	240.92	242.81	240.92	242.81	237.52	267
2023-09-22	242.52	242.76	242.47	242.74	237.45	60
2023-09-21	243.22	243.22	241.49	242.43	237.14	131
2023-09-20	246.42	248.21	246.29	248.21	242.79	156
2023-09-19	244.65	246.07	244.65	245.87	240.51	301
2023-09-18	243.62	245.31	243.62	245.31	239.96	304
2023-09-15	245.75	245.75	244.64	245.51	240.15	334
2023-09-14	247.69	249.08	246.03	249.08	243.65	65
2023-09-13	243.83	244.08	243.83	244.08	238.42	187
2023-09-12	244.63	246.95	244.63	246.95	241.23	170
2023-09-11	244.61	244.61	243.14	243.15	237.51	738
2023-09-08	245.73	245.73	244.66	244.66	238.98	61
2023-09-07	245.22	245.28	244.16	245.28	239.59	89
2023-09-06	241.27	243.19	241.27	243.14	237.50	191
2023-09-05	239.69	242.27	239.69	242.27	236.65	7,969
2023-09-01	243.70	243.70	241.56	242.18	236.57	569
2023-08-31	241.79	242.76	241.64	241.64	236.04	224
2023-08-30	240.00	241.70	240.00	241.55	235.95	1,697
2023-08-29	236.75	238.69	236.75	238.38	232.85	117
2023-08-25	235.67	237.20	235.58	235.58	230.12	158

← NewerPage 13 of 20 · 1,148 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.