Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	308.62	309.61	307.51	309.61	305.57	49
2025-05-08	312.00	312.00	309.78	310.87	306.81	68
2025-05-07	310.22	312.24	298.15	307.09	303.08	194
2025-05-06	295.40	297.23	291.58	296.84	292.96	1,234
2025-05-02	297.25	298.75	292.18	293.32	289.49	362
2025-05-01	294.18	296.43	292.29	295.57	291.71	50
2025-04-30	290.55	294.99	290.09	294.67	290.82	29
2025-04-29	286.00	291.23	286.00	290.60	286.80	5
2025-04-28	285.86	288.58	284.29	288.38	284.61	38
2025-04-25	289.55	289.55	283.70	283.70	279.99	201
2025-04-24	287.50	290.04	285.72	288.91	285.14	11
2025-04-23	294.41	296.27	290.88	290.88	287.08	23
2025-04-22	286.90	292.38	284.91	290.00	286.21	103
2025-04-17	294.05	295.50	290.75	295.42	291.56	8
2025-04-16	297.05	297.60	292.86	292.86	289.03	25
2025-04-15	296.90	296.90	295.00	296.67	292.79	10
2025-04-14	295.44	295.93	291.89	293.89	290.05	222
2025-04-11	287.46	292.00	284.20	292.00	288.19	45
2025-04-10	287.36	289.51	282.65	285.42	281.69	145
2025-04-09	274.00	289.79	274.00	288.41	284.64	502
2025-04-08	281.99	281.99	279.08	279.80	276.14	69
2025-04-07	284.99	289.56	275.15	276.65	273.04	266
2025-04-04	303.87	304.10	291.21	291.51	287.70	823
2025-04-03	294.30	306.00	294.30	303.48	299.51	250
2025-04-02	297.44	299.02	296.13	299.02	295.11	491
2025-04-01	296.74	298.60	295.01	297.71	293.82	566
2025-03-31	296.14	298.88	295.52	296.18	292.31	27
2025-03-28	296.94	296.94	293.83	294.51	290.66	408
2025-03-27	292.81	298.87	292.16	298.01	294.12	17
2025-03-26	287.85	291.57	287.85	291.22	287.42	42
2025-03-25	283.80	286.81	283.80	285.77	282.03	134
2025-03-24	287.07	288.33	286.00	286.11	282.37	7
2025-03-21	286.66	286.66	283.95	285.16	281.43	20
2025-03-20	288.38	289.87	286.93	286.93	283.18	105
2025-03-19	290.40	291.21	287.69	290.10	286.31	33
2025-03-18	288.81	289.60	286.80	288.17	284.41	69
2025-03-17	287.65	291.25	287.65	290.59	286.79	76
2025-03-14	287.34	289.73	287.34	287.49	283.73	296
2025-03-13	287.83	288.92	286.02	288.55	284.33	29
2025-03-12	288.32	290.10	286.47	288.80	284.58	215
2025-03-11	298.88	299.42	292.49	292.49	288.21	196
2025-03-10	303.50	304.00	300.10	300.86	296.47	35
2025-03-07	294.01	297.60	294.01	297.60	293.25	61
2025-03-06	296.74	297.40	294.38	294.38	290.08	52
2025-03-05	293.00	299.74	293.00	297.57	293.22	51
2025-03-04	304.22	305.14	301.15	301.27	296.87	294
2025-03-03	297.91	301.00	293.94	300.42	296.03	494
2025-02-28	292.46	293.74	291.41	293.74	289.45	249
2025-02-27	290.19	291.90	288.73	290.82	286.57	9
2025-02-26	262.00	293.00	262.00	290.80	286.55	135
2025-02-25	298.30	300.29	296.18	299.53	295.16	678
2025-02-24	294.54	298.55	294.32	297.02	292.68	2,628
2025-02-21	292.81	295.99	291.78	295.12	290.81	12
2025-02-20	293.25	294.28	291.86	292.93	288.65	232
2025-02-19	297.00	297.00	292.84	296.07	291.75	41,869
2025-02-18	294.51	294.51	290.94	294.43	290.13	10
2025-02-14	295.48	296.76	294.76	296.55	292.22	36
2025-02-13	293.36	295.84	292.05	295.38	291.07	106
2025-02-12	290.61	292.90	289.25	292.90	288.62	37
2025-02-11	292.18	293.78	291.45	293.45	289.16	287

← NewerPage 7 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.