Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	219.26	219.26	217.19	217.90	212.51	958
2023-05-30	217.74	219.03	217.74	218.41	213.01	47,597
2023-05-26	219.56	220.45	217.57	217.57	212.19	358
2023-05-25	216.13	216.87	215.73	216.87	211.51	813
2023-05-24	214.77	215.95	214.77	215.49	210.17	419
2023-05-23	216.21	217.40	216.21	216.67	211.31	10,769
2023-05-22	221.89	222.17	221.89	222.17	216.68	97
2023-05-19	221.00	222.04	221.00	221.70	216.22	189
2023-05-18	219.23	219.50	219.06	219.50	214.07	57
2023-05-17	220.00	220.00	218.74	218.74	213.33	69
2023-05-16	214.99	216.60	213.93	216.60	211.25	324
2023-05-15	214.92	214.92	213.97	214.07	208.78	165
2023-05-12	215.86	216.32	214.79	215.03	209.72	7,577
2023-05-11	214.20	215.94	214.16	215.94	210.60	257
2023-05-10	215.41	216.14	214.55	215.43	210.11	234
2023-05-09	209.41	211.95	209.41	211.73	206.49	45
2023-05-05	206.38	209.13	206.38	208.89	203.73	217
2023-05-04	208.85	209.84	206.73	207.80	202.66	557
2023-05-03	198.80	206.40	198.80	206.40	201.30	677
2023-05-02	191.47	191.47	188.47	188.47	183.81	153
2023-04-28	193.00	193.94	193.00	193.32	188.54	283
2023-04-27	190.63	190.86	190.40	190.40	185.69	489
2023-04-26	192.16	192.16	191.75	191.75	187.01	657
2023-04-25	194.82	194.82	194.82	194.82	190.01	1
2023-04-21	195.07	196.27	195.07	196.27	191.42	1,241
2023-04-20	192.00	194.52	192.00	194.52	189.71	455
2023-04-19	192.25	192.87	192.25	192.29	187.54	2,033
2023-04-18	193.12	193.22	192.45	192.45	187.69	163
2023-04-17	192.40	192.67	191.10	191.10	186.38	722
2023-04-14	193.81	194.38	193.81	194.38	189.58	127
2023-04-13	192.89	192.89	192.02	192.29	187.54	2,227
2023-04-12	192.40	193.21	192.40	193.21	188.43	1,340
2023-04-11	191.45	191.76	190.51	191.76	187.03	479
2023-04-06	190.15	190.66	190.15	190.66	185.95	305
2023-04-05	190.50	192.58	190.50	192.58	187.82	243
2023-04-04	191.11	192.64	191.11	191.11	186.39	91,333
2023-04-03	190.22	190.66	190.22	190.66	185.95	40
2023-03-31	193.19	193.45	193.09	193.09	188.32	630
2023-03-30	191.41	191.41	190.87	190.87	186.15	225
2023-03-29	189.92	190.44	189.92	190.23	185.53	378
2023-03-28	186.25	186.68	186.05	186.68	182.07	133
2023-03-24	182.06	185.70	181.41	185.70	181.11	2,547
2023-03-23	182.94	183.68	181.75	182.91	178.39	38,615
2023-03-22	185.59	186.30	185.53	185.66	181.07	585
2023-03-21	185.98	185.98	185.06	185.06	180.49	561
2023-03-20	184.62	184.62	184.20	184.20	179.65	141
2023-03-17	182.26	182.96	180.66	181.05	176.57	4,397
2023-03-16	179.09	181.37	178.93	181.37	176.89	127,178
2023-03-15	181.05	181.05	178.14	179.54	175.10	236
2023-03-14	181.95	182.36	179.89	182.36	177.85	385
2023-03-13	181.33	183.64	181.26	183.64	178.77	199
2023-03-10	182.04	182.39	182.01	182.39	177.56	265
2023-03-09	185.91	186.11	185.88	185.88	180.95	200
2023-03-08	184.38	184.38	184.02	184.02	179.14	82
2023-03-07	189.30	189.30	187.48	188.56	183.56	535
2023-03-06	188.31	188.31	188.31	188.31	183.31	190
2023-03-03	182.19	182.72	181.80	182.47	177.63	86
2023-03-02	175.38	179.02	175.38	179.02	174.28	520
2023-03-01	183.51	184.12	178.46	178.46	173.72	260
2023-02-28	171.34	171.63	171.32	171.40	166.85	112

← NewerPage 15 of 20 · 1,142 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.