Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	195.66	195.66	192.96	192.96	186.56	276
2022-01-31	193.00	195.61	192.75	195.39	188.91	8,202
2022-01-27	189.47	189.47	188.69	188.69	182.43	212
2022-01-26	190.61	190.61	190.61	190.61	184.28	71,674
2022-01-25	193.73	197.38	189.95	189.95	183.65	182,827
2022-01-24	195.51	196.62	194.18	194.18	187.74	186
2022-01-21	197.80	200.54	197.70	200.54	193.88	66
2022-01-19	201.99	201.99	201.99	201.99	195.29	70
2022-01-18	194.34	196.10	194.34	196.10	189.59	207
2022-01-14	199.50	199.50	198.29	198.29	191.71	93
2022-01-13	207.74	208.20	203.95	203.95	197.18	166
2022-01-12	207.96	207.96	207.96	207.96	201.06	435
2022-01-11	207.02	207.02	204.57	204.71	197.92	103
2022-01-10	204.56	206.39	202.97	206.39	199.54	1,777
2022-01-07	212.32	212.32	206.79	207.72	200.83	427
2022-01-06	214.31	216.66	212.61	216.66	209.47	33,896
2022-01-05	219.75	219.77	219.75	219.77	212.48	25
2022-01-04	221.01	223.32	221.01	222.25	214.87	90
2021-12-30	229.00	229.00	229.00	229.00	221.40	80
2021-12-29	229.00	229.40	229.00	229.40	221.79	12
2021-12-24	225.53	225.53	225.53	225.53	218.05	2,823
2021-12-23	225.55	226.11	225.55	226.11	218.60	4
2021-12-22	221.57	222.57	221.19	222.49	215.10	316
2021-12-21	220.28	221.83	219.33	221.83	214.47	59
2021-12-20	214.99	220.21	214.55	220.21	212.90	255
2021-12-17	227.42	227.42	223.66	223.66	216.24	1
2021-12-16	229.00	229.25	228.72	228.75	221.16	2,883
2021-12-14	226.23	226.23	226.11	226.11	218.60	14
2021-12-13	230.40	230.40	225.26	229.16	221.27	5
2021-12-10	225.74	225.74	225.74	225.74	217.97	155
2021-12-09	229.87	229.87	225.13	225.13	217.38	532
2021-12-08	227.19	227.19	226.84	226.84	219.03	5
2021-12-07	222.63	226.41	222.63	226.41	218.62	139
2021-12-06	225.50	225.50	225.50	225.50	217.74	120
2021-12-03	222.97	222.97	219.98	220.33	212.75	116
2021-12-02	219.64	224.50	219.64	224.50	216.77	2,943
2021-12-01	232.39	232.39	223.27	224.78	217.04	160
2021-11-30	228.02	229.08	227.73	227.73	219.89	1,044
2021-11-29	226.33	230.48	226.33	230.32	222.39	2
2021-11-26	228.35	228.35	226.69	226.69	218.89	147
2021-11-24	228.62	229.57	226.97	226.97	219.16	1,216
2021-11-23	227.85	227.85	226.60	226.60	218.80	888
2021-11-22	230.03	230.03	229.02	229.02	221.13	821
2021-11-19	229.67	229.67	229.67	229.67	221.77	119
2021-11-18	224.93	226.71	224.93	226.71	218.91	121
2021-11-17	222.60	223.89	221.86	223.89	216.18	12,489
2021-11-16	218.61	222.02	218.61	222.02	214.38	66
2021-11-15	216.24	218.35	216.24	218.35	210.84	8
2021-11-12	214.31	216.25	214.31	216.25	208.81	195
2021-11-11	214.46	214.46	212.94	213.51	206.16	352
2021-11-10	216.06	216.06	215.75	215.75	208.33	107
2021-11-09	214.90	217.60	214.78	217.60	210.11	39
2021-11-08	214.75	214.75	214.18	214.18	206.81	24
2021-11-05	217.74	217.74	217.30	217.30	209.82	120
2021-11-04	214.30	216.89	214.30	216.89	209.43	92
2021-11-03	208.91	213.44	208.90	213.44	206.10	1,854
2021-11-01	210.26	210.99	207.94	207.94	200.78	242
2021-10-29	209.99	210.13	208.86	210.13	202.90	1
2021-10-28	208.26	209.42	208.26	209.42	202.21	58
2021-10-27	211.32	211.32	205.71	209.30	202.10	981

← NewerPage 19 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.