Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	176.81	189.73	176.81	189.73	188.70	1,199
2026-04-28	174.57	180.44	173.17	177.85	176.89	141
2026-04-27	179.23	183.79	175.00	176.48	175.52	149
2026-04-24	179.26	183.79	175.00	177.58	176.62	259
2026-04-23	183.84	183.84	173.90	175.27	174.32	1,160
2026-04-22	178.29	186.03	178.29	178.82	177.85	38
2026-04-21	178.89	185.28	175.27	182.49	181.50	1,284
2026-04-20	182.85	182.85	175.02	179.03	178.06	262
2026-04-17	175.00	181.47	175.00	178.47	177.50	108
2026-04-16	175.98	181.60	175.98	179.89	178.92	406
2026-04-15	169.96	178.93	169.91	178.35	177.38	507
2026-04-14	167.05	171.00	162.00	169.27	168.35	1,928
2026-04-13	162.00	169.10	158.80	168.04	167.13	947
2026-04-10	170.76	174.68	161.86	162.51	161.62	151
2026-04-09	175.19	175.99	169.98	170.14	169.22	360
2026-04-08	181.00	188.65	176.08	176.08	175.13	1,422
2026-04-07	183.00	186.53	179.51	182.97	181.98	878
2026-04-02	182.80	185.84	178.00	185.63	184.62	255
2026-04-01	185.80	190.00	184.30	185.71	184.70	1,323
2026-03-31	193.66	193.66	186.01	188.95	187.93	1,479
2026-03-30	184.05	190.17	183.00	188.00	186.98	649
2026-03-27	179.51	188.28	179.51	185.57	184.56	1,416
2026-03-26	176.88	188.82	176.88	186.70	185.69	790
2026-03-25	196.37	198.73	182.79	185.14	184.14	4,203
2026-03-24	195.01	201.00	193.69	194.59	193.53	1,777
2026-03-23	200.25	205.00	191.68	201.61	200.51	411
2026-03-20	197.50	203.65	197.50	202.24	201.14	227
2026-03-19	200.01	207.36	198.95	201.07	199.98	7,133
2026-03-18	203.00	206.53	200.28	205.46	204.34	336
2026-03-17	205.50	207.25	203.26	203.60	202.49	179
2026-03-16	192.22	206.19	192.22	204.34	203.23	521
2026-03-13	198.98	201.14	195.01	201.14	200.05	105
2026-03-12	203.67	207.13	200.35	200.35	198.77	127
2026-03-11	203.00	205.99	200.57	202.77	201.17	861
2026-03-10	212.91	212.91	200.60	204.33	202.72	592
2026-03-09	212.77	216.38	210.42	211.88	210.21	496
2026-03-06	211.21	213.60	206.70	213.43	211.74	141
2026-03-05	216.72	217.73	206.22	211.43	209.76	400
2026-03-04	212.62	215.47	211.61	214.53	212.84	610
2026-03-03	214.27	218.00	210.00	215.36	213.66	274
2026-03-02	207.29	213.55	206.00	213.55	211.86	182
2026-02-27	200.00	209.31	200.00	208.79	207.14	276
2026-02-26	197.28	202.70	195.47	202.70	201.10	153
2026-02-25	193.79	196.39	192.41	194.26	192.73	500
2026-02-24	180.00	190.87	180.00	189.45	187.95	567
2026-02-23	184.00	186.51	179.99	184.16	182.71	1,078
2026-02-20	182.63	185.33	180.18	181.13	179.70	122
2026-02-19	185.54	188.50	182.00	182.78	181.34	94
2026-02-18	179.99	202.87	174.01	182.47	181.03	600
2026-02-17	180.41	183.62	178.66	178.66	177.25	881
2026-02-13	178.80	180.04	178.55	178.64	177.23	220
2026-02-12	173.94	175.14	164.85	174.71	173.33	629
2026-02-11	173.25	173.25	164.96	169.97	168.63	10,338
2026-02-10	178.40	181.97	164.50	171.98	170.62	286
2026-02-09	178.74	182.75	174.95	176.92	175.52	888
2026-02-06	184.68	189.99	179.74	180.20	178.78	151
2026-02-05	190.00	194.21	181.87	183.67	182.22	73
2026-02-04	197.45	197.45	187.12	193.21	191.68	808
2026-02-03	213.04	214.14	191.60	194.28	192.75	503
2026-02-02	225.38	225.38	213.58	214.32	212.63	28

← NewerPage 3 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.