Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	265.00	267.57	265.00	265.37	262.28	8
2025-08-06	264.35	265.40	262.51	263.37	260.31	496
2025-08-05	267.68	268.36	263.92	264.08	261.01	6,447
2025-08-04	271.89	274.54	268.98	268.98	265.85	39
2025-08-01	281.14	281.99	273.79	273.79	270.61	95
2025-07-31	275.47	278.42	270.49	276.48	273.26	142
2025-07-30	300.74	300.74	274.68	275.41	272.21	196
2025-07-29	294.48	295.72	292.74	293.68	290.26	58
2025-07-28	296.68	297.50	294.84	294.84	291.41	104
2025-07-25	299.72	299.72	296.11	298.33	294.86	27
2025-07-24	297.85	299.30	295.65	297.98	294.51	79
2025-07-23	297.15	298.10	295.07	296.75	293.30	32
2025-07-22	300.08	303.39	294.88	296.13	292.69	35
2025-07-21	301.68	303.00	300.21	300.94	297.44	23
2025-07-18	302.92	303.55	302.00	303.55	300.02	24
2025-07-17	303.17	303.51	301.11	301.75	298.24	169
2025-07-16	300.14	301.28	298.92	299.88	296.39	39
2025-07-15	305.32	305.44	303.50	305.44	301.89	4
2025-07-14	300.74	304.81	299.91	304.81	301.26	345
2025-07-11	302.04	302.46	299.54	300.66	297.16	17
2025-07-10	303.69	303.69	301.86	303.24	299.71	29
2025-07-09	302.39	303.64	302.39	302.39	298.87	9
2025-07-08	305.69	307.99	303.91	304.15	300.61	32
2025-07-07	305.01	306.50	302.86	305.58	302.03	362
2025-07-03	300.54	304.22	300.00	304.13	300.59	110
2025-07-02	311.22	312.95	305.29	305.33	301.77	4,850
2025-07-01	310.55	313.90	310.55	312.20	308.57	248
2025-06-30	307.23	309.99	307.23	309.80	306.20	268
2025-06-27	303.81	308.83	303.81	307.50	303.92	63
2025-06-26	305.49	305.98	303.85	304.81	301.26	21
2025-06-25	307.08	309.72	303.62	304.71	301.17	33
2025-06-24	305.43	309.21	305.43	307.87	304.29	10
2025-06-23	306.23	308.40	305.75	308.40	304.81	184
2025-06-20	306.96	308.31	304.24	304.24	300.70	231
2025-06-18	309.71	309.71	305.83	306.24	302.68	74
2025-06-17	309.45	309.45	306.16	306.84	303.27	29
2025-06-16	309.86	311.78	309.86	309.93	306.33	44
2025-06-13	310.13	314.23	310.13	311.16	307.54	136
2025-06-12	312.20	312.52	310.30	310.30	306.25	41
2025-06-11	312.75	312.89	309.68	311.10	307.04	73
2025-06-10	319.77	319.77	309.12	312.11	308.03	126
2025-06-09	309.18	319.48	309.18	314.21	310.10	154
2025-06-06	322.92	322.92	318.16	318.89	314.72	36
2025-06-05	320.49	322.95	320.49	322.39	318.18	21
2025-06-04	317.51	320.75	316.80	320.75	316.56	58
2025-06-03	316.97	317.40	313.13	316.54	312.40	45
2025-06-02	311.72	315.43	310.55	314.92	310.81	112
2025-05-30	314.27	315.90	313.60	314.24	310.13	13
2025-05-29	314.10	315.91	313.48	314.37	310.26	568
2025-05-28	316.98	317.73	315.98	316.68	312.54	168
2025-05-27	314.42	315.89	313.71	314.85	310.74	734
2025-05-23	313.65	313.78	311.44	313.78	309.68	225
2025-05-22	313.95	313.95	310.23	312.68	308.59	86
2025-05-21	312.74	313.97	310.62	311.25	307.18	89
2025-05-20	312.38	313.76	311.00	311.23	307.16	41
2025-05-19	309.76	313.11	309.76	312.51	308.43	1,498
2025-05-16	307.21	309.32	306.23	309.20	305.16	315
2025-05-15	303.56	306.69	302.33	305.54	301.55	20
2025-05-14	302.43	302.43	297.04	298.81	294.90	42
2025-05-13	303.10	304.87	302.59	302.59	298.64	3

← NewerPage 6 of 20 · 1,142 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.