Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	206.66	217.74	205.72	215.46	214.88	1,088
2026-07-27	201.99	209.04	199.37	208.16	207.60	288
2026-07-24	189.73	200.05	189.73	199.51	198.98	516
2026-07-23	195.51	201.52	189.99	189.99	189.48	310
2026-07-22	189.98	197.67	184.75	192.45	191.94	377
2026-07-21	196.00	199.97	187.27	195.71	195.19	70
2026-07-20	206.16	206.99	194.45	201.19	200.65	57
2026-07-17	207.98	207.98	198.74	200.40	199.87	28
2026-07-16	193.51	201.81	193.51	201.79	201.25	330
2026-07-15	191.47	195.45	189.02	191.92	191.41	272
2026-07-14	193.85	195.00	188.69	191.41	190.90	42
2026-07-13	193.27	193.56	185.34	193.22	192.70	606
2026-07-10	185.76	191.84	183.71	184.02	183.53	359
2026-07-09	182.72	191.40	182.72	186.63	186.13	99
2026-07-08	191.31	195.98	188.60	190.18	189.67	387
2026-07-07	179.90	194.99	179.90	191.88	191.37	373
2026-07-06	181.73	194.99	181.73	189.22	188.71	720
2026-07-02	179.73	189.46	179.73	189.46	188.95	261
2026-07-01	183.00	187.59	178.77	186.32	185.82	157
2026-06-30	178.21	182.84	176.94	180.25	179.77	94
2026-06-29	183.92	189.99	176.94	178.49	178.01	413
2026-06-26	178.20	183.60	175.80	182.14	181.65	2,020
2026-06-25	178.28	183.99	176.68	176.68	176.21	14
2026-06-24	174.00	180.55	170.04	180.55	180.07	155
2026-06-23	174.00	175.60	170.00	173.87	173.40	2,229
2026-06-22	173.50	173.79	165.76	168.88	168.43	632
2026-06-18	176.00	177.09	172.02	177.08	176.61	71
2026-06-17	177.50	180.81	176.00	180.81	180.33	123
2026-06-16	178.00	185.25	178.00	179.55	179.07	966
2026-06-15	184.80	185.00	178.00	181.96	181.47	332
2026-06-12	186.46	186.46	178.26	181.98	180.99	633
2026-06-11	180.30	184.99	178.58	183.69	182.69	90
2026-06-10	177.07	184.95	177.07	183.95	182.95	1,630
2026-06-09	178.00	183.78	173.71	181.71	180.73	93
2026-06-08	175.85	182.05	175.85	180.00	179.03	1,033
2026-06-05	185.00	185.00	177.00	181.75	180.77	124
2026-06-04	179.34	185.00	178.33	180.77	179.79	422
2026-06-03	177.87	179.99	175.20	177.96	177.00	336
2026-06-02	178.13	184.00	175.37	177.48	176.52	637
2026-06-01	180.17	183.78	170.03	182.86	181.87	2,331
2026-05-29	171.46	178.25	169.00	175.20	174.25	932
2026-05-28	172.51	173.66	168.41	173.12	172.18	795
2026-05-27	171.60	174.87	167.00	170.99	170.06	407
2026-05-26	173.00	174.87	167.58	170.96	170.03	216
2026-05-22	174.00	175.94	167.72	171.41	170.48	56
2026-05-21	165.55	173.93	164.87	172.33	171.40	73
2026-05-20	169.91	173.23	168.72	170.94	170.01	135
2026-05-19	174.35	178.19	170.31	170.97	170.04	256,624
2026-05-18	162.14	171.66	162.14	171.32	170.39	354
2026-05-15	156.84	163.25	154.94	161.79	160.91	326
2026-05-14	161.47	163.82	157.05	157.05	156.20	1,517
2026-05-13	166.40	169.06	159.00	159.27	158.41	320
2026-05-12	166.01	170.86	165.92	169.82	168.90	250
2026-05-11	174.01	174.01	166.77	167.60	166.69	605
2026-05-08	174.69	180.00	169.36	172.17	171.24	148
2026-05-07	171.80	176.65	170.00	175.22	174.27	1,101
2026-05-06	180.00	186.22	172.30	173.09	172.15	892
2026-05-05	178.86	182.32	173.16	178.37	177.40	487
2026-05-01	184.50	189.70	184.28	184.41	183.41	93
2026-04-30	188.20	189.00	181.86	184.55	183.55	613

← NewerPage 2 of 20 · 1,147 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.