Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	225.38	225.38	213.58	214.32	212.63	28
2026-01-30	213.97	215.97	213.97	215.26	213.56	331
2026-01-29	220.33	222.99	214.70	216.50	214.79	320
2026-01-28	215.00	218.60	215.00	218.60	216.87	212
2026-01-27	217.00	219.99	216.70	217.40	215.68	131
2026-01-26	219.00	222.98	217.04	219.06	217.33	406
2026-01-23	216.57	218.29	216.57	217.13	215.42	638
2026-01-22	218.10	220.29	216.58	217.35	215.63	8
2026-01-21	218.01	220.47	216.12	216.12	214.41	366
2026-01-20	218.22	220.29	217.56	218.59	216.86	268
2026-01-16	222.46	222.69	220.85	221.64	219.89	80
2026-01-15	224.56	225.76	221.50	222.42	220.66	81
2026-01-14	221.24	224.26	218.96	223.89	222.12	29
2026-01-13	224.73	226.15	221.13	221.13	219.38	164
2026-01-12	224.53	226.98	223.30	224.09	222.32	61
2026-01-09	222.77	226.08	219.52	226.08	224.29	74
2026-01-08	219.61	223.48	217.75	223.48	221.71	133
2026-01-07	220.20	223.26	220.20	220.24	218.50	5,905
2026-01-06	220.51	220.51	216.91	219.35	217.62	90
2026-01-05	219.19	224.22	218.81	224.22	222.45	146
2026-01-02	221.87	222.80	217.98	221.41	219.66	130
2025-12-31	224.26	225.99	222.90	224.79	223.01	76
2025-12-30	225.33	226.90	222.96	224.22	222.45	59
2025-12-29	222.07	225.53	219.98	224.40	222.63	80
2025-12-24	218.50	219.83	218.37	219.83	218.09	7
2025-12-23	218.18	219.94	218.11	218.11	216.39	87
2025-12-22	216.97	220.50	215.06	220.50	218.76	25
2025-12-19	217.99	220.31	217.00	219.29	217.56	22
2025-12-18	219.10	219.90	218.24	219.42	217.69	116
2025-12-17	219.20	220.05	217.00	219.63	217.90	34
2025-12-16	218.97	219.94	216.51	217.70	215.98	36
2025-12-15	218.28	220.82	214.00	217.44	215.72	877
2025-12-12	216.31	218.46	215.92	218.46	216.29	29
2025-12-11	215.32	218.70	212.80	216.10	213.95	1,509
2025-12-10	215.87	218.70	214.91	215.12	212.98	134
2025-12-09	218.53	219.53	216.06	216.82	214.66	412
2025-12-08	220.60	223.04	216.50	218.26	216.09	187
2025-12-05	221.37	225.31	221.37	221.87	219.66	5
2025-12-04	224.24	227.00	224.10	224.28	222.05	22
2025-12-03	224.33	226.43	224.33	224.92	222.68	31
2025-12-02	223.64	226.20	223.00	225.14	222.90	139
2025-12-01	224.12	226.21	220.55	226.06	223.81	13,845
2025-11-28	224.32	225.75	223.19	225.67	223.43	449
2025-11-26	223.02	223.77	219.03	223.77	221.55	3,079
2025-11-25	219.28	224.45	219.28	223.21	220.99	191
2025-11-24	223.51	223.51	219.47	221.35	219.15	105
2025-11-21	222.19	224.66	221.78	224.66	222.43	152
2025-11-20	222.94	226.93	221.42	221.42	219.22	154
2025-11-19	222.47	225.09	218.50	224.98	222.74	1,161
2025-11-18	219.08	221.85	217.21	221.85	219.64	90
2025-11-17	216.99	217.23	214.86	215.99	213.84	3,249
2025-11-14	218.07	219.11	214.66	216.45	214.30	216
2025-11-13	214.41	220.89	211.08	220.29	218.10	841
2025-11-12	215.36	215.36	210.68	212.13	210.02	11
2025-11-11	214.36	215.70	212.92	215.22	213.08	177
2025-11-10	212.95	214.24	209.71	211.18	209.08	225
2025-11-07	215.00	215.00	211.98	212.73	210.62	293
2025-11-06	213.70	214.34	210.41	211.00	208.90	500
2025-11-05	225.71	225.71	215.11	216.15	214.00	1,354
2025-11-04	220.31	221.94	215.06	218.14	215.97	180

← NewerPage 4 of 20 · 1,143 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.