Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	237.66	238.48	234.87	236.14	231.31	1,300,800
2024-03-06	237.54	238.13	235.17	235.57	230.75	984,200
2024-03-05	240.56	241.15	236.29	237.74	232.88	906,000
2024-03-04	242.05	243.49	239.17	239.93	235.02	715,600
2024-03-01	240.23	242.04	239.07	241.65	236.71	738,600
2024-02-29	242.73	242.84	239.98	241.90	236.95	1,238,100
2024-02-28	242.61	244.41	241.29	242.00	237.05	658,400
2024-02-27	242.29	242.95	241.33	242.92	237.95	532,500
2024-02-26	244.87	245.29	243.04	243.11	238.14	679,200
2024-02-23	240.74	245.48	240.74	244.83	239.82	688,100
2024-02-22	238.28	241.37	238.28	240.01	235.10	1,009,200
2024-02-21	244.50	244.74	234.90	237.67	232.81	1,876,300
2024-02-20	245.10	249.21	245.04	248.51	243.43	1,231,700
2024-02-16	247.38	247.38	244.16	244.70	239.69	1,399,200
2024-02-15	247.19	248.20	245.01	246.65	241.60	666,800
2024-02-14	244.54	246.32	243.44	246.14	241.10	988,500
2024-02-13	247.21	247.83	243.64	244.93	239.92	738,000
2024-02-12	249.25	250.41	246.92	247.13	242.07	575,100
2024-02-09	250.05	251.47	248.14	250.61	245.48	722,400
2024-02-08	250.01	251.83	248.37	249.26	244.16	640,900
2024-02-07	249.55	251.98	248.10	250.66	245.53	803,400
2024-02-06	247.50	248.75	246.77	248.47	243.39	518,300
2024-02-05	247.29	247.50	242.53	246.60	241.56	557,700
2024-02-02	246.57	248.65	244.75	247.78	242.71	549,500
2024-02-01	242.48	246.70	240.36	246.62	241.58	935,200
2024-01-31	247.05	247.71	241.14	241.53	236.59	1,187,300
2024-01-30	244.14	246.94	244.14	246.09	241.06	751,900
2024-01-29	243.22	244.94	242.83	244.57	239.57	644,700
2024-01-26	244.39	244.88	242.70	244.15	239.16	713,700
2024-01-25	244.58	245.31	241.16	243.48	238.50	508,100
2024-01-24	245.00	245.26	243.19	244.65	239.65	546,200
2024-01-23	243.01	243.91	241.85	243.84	238.85	673,100
2024-01-22	241.23	244.18	240.06	243.46	238.48	639,400
2024-01-19	237.83	241.03	237.40	240.12	235.21	803,200
2024-01-18	236.29	237.87	234.64	237.55	232.69	667,300
2024-01-17	236.05	237.89	232.72	236.67	231.83	681,700
2024-01-16	234.60	237.11	234.02	237.03	232.18	1,368,200
2024-01-12	235.64	236.88	233.65	236.77	231.93	619,100
2024-01-11	234.18	235.16	231.43	234.21	229.42	997,900
2024-01-10	235.30	236.17	232.85	233.96	229.17	730,600
2024-01-09	231.89	235.20	231.30	234.72	229.92	648,700
2024-01-08	232.95	234.22	229.53	232.71	227.95	1,139,900
2024-01-05	237.95	238.87	232.84	233.70	228.92	832,800
2024-01-04	237.52	239.13	237.27	237.95	233.08	707,800
2024-01-03	238.16	239.20	236.55	236.70	231.86	679,500
2024-01-02	237.82	239.27	236.68	237.98	233.11	743,700
2023-12-29	237.45	239.20	237.22	238.86	233.97	520,700
2023-12-28	238.28	238.69	236.71	237.61	232.75	374,300
2023-12-27	236.62	237.68	236.32	237.22	232.37	534,400
2023-12-26	235.94	238.11	235.03	237.03	232.18	516,500
2023-12-22	235.86	237.05	234.97	236.20	231.37	918,800
2023-12-21	233.21	235.41	232.83	235.01	230.20	646,300
2023-12-20	233.77	237.23	233.30	233.47	228.69	1,059,000
2023-12-19	237.38	238.10	234.12	234.46	229.66	1,107,400
2023-12-18	235.59	238.84	235.59	237.33	232.48	829,000
2023-12-15	235.51	237.28	233.06	235.00	230.19	2,638,000
2023-12-14	247.81	248.55	235.36	235.43	230.61	1,755,200
2023-12-13	244.15	248.08	243.08	247.23	241.84	1,037,200
2023-12-12	242.10	243.49	240.21	243.28	237.98	696,500
2023-12-11	234.95	240.80	232.92	240.11	234.87	944,300

← NewerPage 12 of 21 · 1,255 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.