Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	293.59	294.88	291.12	293.75	289.46	181
2025-02-07	294.76	296.19	293.73	294.33	290.03	500
2025-02-06	292.71	293.52	290.52	293.13	288.85	82
2025-02-05	292.01	292.14	288.53	290.77	286.52	50
2025-02-04	290.94	293.38	290.03	292.91	288.63	12
2025-02-03	287.35	292.26	284.73	292.13	287.86	391
2025-01-31	286.79	289.78	286.79	286.84	282.65	650
2025-01-30	284.08	287.55	283.83	287.44	283.24	1,561
2025-01-29	283.16	285.76	282.40	283.55	279.41	234
2025-01-28	284.57	285.73	279.84	283.12	278.99	1,012
2025-01-27	272.20	285.46	272.20	285.46	281.29	114
2025-01-24	277.43	279.90	276.03	279.26	275.18	203
2025-01-23	278.92	280.10	275.26	276.73	272.69	494
2025-01-22	281.25	281.99	279.50	279.50	275.42	876
2025-01-21	280.00	280.66	278.55	279.46	275.38	1,422
2025-01-17	282.06	282.06	278.31	279.88	275.79	322
2025-01-16	274.66	278.31	273.40	278.31	274.24	869
2025-01-15	275.15	276.61	273.21	273.54	269.55	346
2025-01-14	275.12	275.45	272.19	272.19	268.22	240
2025-01-13	267.78	272.26	265.53	272.18	268.20	233
2025-01-10	278.70	280.59	272.31	272.59	268.61	246
2025-01-08	274.71	277.58	273.32	277.58	273.52	528
2025-01-07	272.81	273.53	271.68	272.68	268.70	259
2025-01-06	272.88	274.94	272.34	274.78	270.77	377
2025-01-03	273.50	277.13	272.99	277.13	273.08	225
2025-01-02	279.99	279.99	274.23	274.23	270.23	632
2024-12-31	277.34	277.34	275.75	275.75	271.72	8
2024-12-30	275.21	275.21	273.17	274.08	270.08	108
2024-12-27	278.73	278.73	275.35	275.35	271.33	171
2024-12-24	276.80	278.55	276.80	278.55	274.48	176
2024-12-23	278.06	283.26	274.95	275.41	271.39	20
2024-12-20	274.35	279.04	272.88	279.04	274.97	381
2024-12-19	273.19	277.62	272.93	276.60	272.56	904
2024-12-18	279.96	280.27	277.99	280.27	276.18	724
2024-12-17	279.48	283.62	279.48	280.04	275.95	934
2024-12-16	282.70	284.51	281.87	284.51	280.36	64
2024-12-13	283.49	283.93	282.49	282.66	278.53	122
2024-12-12	285.02	286.50	282.97	286.38	281.81	620
2024-12-11	286.88	289.08	286.27	286.62	282.05	1,104
2024-12-10	285.26	287.40	284.14	287.21	282.63	435
2024-12-09	284.91	285.99	282.46	283.12	278.61	172
2024-12-06	290.62	290.62	287.04	287.27	282.69	138
2024-12-05	289.60	289.60	286.46	287.09	282.51	288
2024-12-04	289.99	292.56	289.19	292.46	287.80	244
2024-12-03	292.34	292.34	285.43	287.65	283.06	378
2024-12-02	295.17	295.84	290.26	291.65	287.00	335
2024-11-29	294.75	296.67	293.31	294.21	289.52	865
2024-11-27	295.58	296.58	294.38	294.60	289.90	879
2024-11-26	292.34	294.79	292.34	294.37	289.68	377
2024-11-25	292.12	292.91	290.29	291.61	286.96	297
2024-11-22	287.70	290.73	287.70	290.36	285.73	536
2024-11-21	285.93	285.93	283.47	285.85	281.29	307
2024-11-20	281.64	282.08	280.05	282.08	277.58	570
2024-11-19	282.20	283.01	279.31	280.36	275.89	56,789
2024-11-18	280.97	281.97	279.60	281.15	276.67	651
2024-11-15	286.49	286.49	281.14	281.14	276.66	700
2024-11-14	289.46	290.43	287.26	288.07	283.47	283
2024-11-13	288.10	290.67	286.67	290.56	285.92	423
2024-11-12	287.37	288.97	285.78	288.97	284.36	414
2024-11-11	284.54	288.24	284.54	286.75	282.18	2,626

← NewerPage 8 of 20 · 1,148 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.