Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	170.70	170.70	170.70	170.70	165.90	39
2022-10-19	172.28	172.28	172.28	172.28	167.43	2
2022-10-18	173.10	173.10	173.10	173.10	168.23	247
2022-10-17	169.16	171.51	169.16	171.51	166.68	85
2022-10-13	165.50	165.51	165.50	165.51	160.85	120
2022-10-12	169.50	169.50	169.50	169.50	164.73	4,007
2022-10-10	169.80	169.80	169.80	169.80	165.02	20
2022-10-07	173.94	175.69	170.77	170.77	165.96	3,798
2022-10-06	180.63	180.63	176.87	177.32	172.33	72
2022-10-05	178.96	178.96	178.11	178.40	173.38	374
2022-10-03	171.17	171.69	171.17	171.56	166.73	75
2022-09-30	174.99	174.99	174.70	174.70	169.78	15
2022-09-29	172.29	172.92	172.29	172.92	168.05	65
2022-09-27	172.41	173.42	171.00	171.00	166.19	4,753
2022-09-23	175.65	175.65	175.60	175.60	170.66	1
2022-09-22	180.31	180.31	177.28	177.28	172.29	5,605
2022-09-21	182.33	182.33	182.33	182.33	177.20	3,180
2022-09-15	185.58	185.58	185.58	185.58	180.36	670
2022-09-14	184.15	184.15	184.15	184.15	178.96	25
2022-09-13	189.03	189.26	189.03	189.26	183.63	226
2022-09-09	192.13	192.13	192.13	192.13	186.42	42
2022-09-08	191.39	191.39	191.39	191.39	185.70	91,000
2022-09-07	186.69	187.40	186.69	187.40	181.83	104,767
2022-09-02	189.11	189.20	189.11	189.20	183.57	3
2022-09-01	187.33	187.33	186.19	186.19	180.65	66
2022-08-26	192.03	192.03	192.03	192.03	186.32	250
2022-08-24	193.51	193.54	193.51	193.54	187.79	1
2022-08-23	195.74	195.74	195.74	195.74	189.92	1
2022-08-22	199.55	199.55	199.55	199.55	193.62	225
2022-08-19	202.86	202.86	202.86	202.86	196.82	7
2022-08-18	204.17	204.17	204.17	204.17	198.10	8
2022-08-17	204.49	204.49	201.81	202.21	196.20	1,016
2022-08-15	202.89	205.13	202.89	205.13	199.03	156
2022-08-12	203.01	203.01	203.01	203.01	196.97	56
2022-08-09	199.03	199.03	199.03	199.03	193.11	82,050
2022-08-08	199.93	201.09	199.89	201.09	195.11	144
2022-08-04	198.55	198.55	198.55	198.55	192.64	37
2022-07-29	188.15	190.08	188.15	190.08	184.43	52
2022-07-26	183.21	183.21	181.62	181.98	176.56	92,195
2022-07-22	184.45	184.45	184.45	184.45	178.97	69
2022-07-21	181.87	181.87	181.87	181.87	176.46	559,049
2022-07-20	180.00	180.08	180.00	180.08	174.72	874,919
2022-07-19	179.38	179.44	179.38	179.44	174.10	621
2022-07-15	175.93	178.08	175.93	178.08	172.78	10,823
2022-07-13	172.70	176.21	172.70	176.21	170.97	18
2022-07-12	177.29	177.29	177.29	177.29	172.02	78
2022-07-07	177.39	177.39	177.39	177.39	172.12	99
2022-07-06	177.98	177.98	176.64	176.87	171.61	61
2022-07-05	173.21	173.21	173.21	173.21	168.06	18
2022-07-01	172.75	172.75	172.75	172.75	167.61	346
2022-06-30	171.75	171.75	171.75	171.75	166.64	81
2022-06-29	168.94	168.94	168.94	168.94	163.92	8,264
2022-06-27	172.62	172.62	172.62	172.62	167.49	500
2022-06-24	171.48	172.37	171.48	172.37	167.24	319
2022-06-22	164.04	164.04	164.04	164.04	159.16	55
2022-06-21	161.82	163.74	161.82	163.70	158.83	483,578
2022-06-17	158.58	158.58	158.58	158.58	153.86	120,565
2022-06-16	160.19	160.19	156.55	156.55	151.90	872,742
2022-06-13	161.35	164.10	161.35	164.10	158.92	546,739
2022-06-08	175.45	175.45	173.15	173.15	167.68	383,734

← NewerPage 17 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.