Verisk Analytics, Inc. (LON:0LP3)
London · Delayed Price · Currency is GBP · Price in USD 266.63
-1.33 (-0.50%)
At close: Aug 28, 2025
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 267.42 | 267.57 | 265.31 | 267.57 | 267.57 | 0.35% | 60 |
| Aug 28, 2025 | 266.11 | 267.68 | 265.40 | 266.63 | 266.63 | -0.50% | 197 |
| Aug 27, 2025 | 268.79 | 268.79 | 266.70 | 267.96 | 267.96 | 0.45% | 28 |
| Aug 26, 2025 | 266.58 | 268.90 | 265.06 | 266.75 | 266.75 | -0.56% | 960 |
| Aug 25, 2025 | 270.68 | 272.74 | 267.98 | 268.24 | 268.24 | -1.33% | 63 |
| Aug 22, 2025 | 273.48 | 275.99 | 270.92 | 271.87 | 271.87 | -0.25% | 261 |
| Aug 21, 2025 | 270.00 | 273.21 | 269.06 | 272.54 | 272.54 | -0.16% | 389 |
| Aug 20, 2025 | 274.19 | 275.59 | 272.12 | 272.97 | 272.97 | 0.93% | 1,275 |
| Aug 19, 2025 | 265.88 | 270.71 | 265.01 | 270.46 | 270.46 | 2.06% | 208 |
| Aug 18, 2025 | 267.06 | 269.00 | 265.00 | 265.00 | 265.00 | -1.12% | 4,230 |
| Aug 15, 2025 | 266.78 | 269.20 | 265.65 | 268.00 | 268.00 | -0.06% | 149 |
| Aug 14, 2025 | 265.99 | 268.97 | 264.20 | 268.17 | 268.17 | 1.85% | 923 |
| Aug 13, 2025 | 260.19 | 263.83 | 259.02 | 263.30 | 263.30 | 1.28% | 629 |
| Aug 12, 2025 | 267.32 | 267.32 | 259.98 | 259.98 | 259.98 | -2.31% | 83 |
| Aug 11, 2025 | 267.17 | 267.17 | 265.04 | 266.13 | 266.13 | 0.44% | 339 |
| Aug 8, 2025 | 267.17 | 267.17 | 263.03 | 264.96 | 264.96 | -0.15% | 19 |
| Aug 7, 2025 | 265.00 | 267.57 | 265.00 | 265.37 | 265.37 | 0.76% | 8 |
| Aug 6, 2025 | 264.35 | 265.40 | 262.51 | 263.37 | 263.37 | -0.27% | 496 |
| Aug 5, 2025 | 267.68 | 268.36 | 263.92 | 264.08 | 264.08 | -1.82% | 6,447 |
| Aug 4, 2025 | 271.89 | 274.54 | 268.98 | 268.98 | 268.98 | -1.76% | 39 |
| Aug 1, 2025 | 281.14 | 281.99 | 273.79 | 273.79 | 273.79 | -0.97% | 95 |
| Jul 31, 2025 | 275.47 | 278.42 | 270.49 | 276.48 | 276.48 | 0.39% | 142 |
| Jul 30, 2025 | 300.74 | 300.74 | 274.68 | 275.41 | 275.41 | -6.22% | 196 |
| Jul 29, 2025 | 294.48 | 295.72 | 292.74 | 293.68 | 293.68 | -0.39% | 58 |
| Jul 28, 2025 | 296.68 | 297.50 | 294.84 | 294.84 | 294.84 | -1.17% | 104 |
| Jul 25, 2025 | 299.72 | 299.72 | 296.11 | 298.33 | 298.33 | 0.12% | 27 |
| Jul 24, 2025 | 297.85 | 299.30 | 295.65 | 297.98 | 297.98 | 0.41% | 79 |
| Jul 23, 2025 | 297.15 | 298.10 | 295.07 | 296.75 | 296.75 | 0.21% | 32 |
| Jul 22, 2025 | 300.08 | 303.39 | 294.88 | 296.13 | 296.13 | -1.60% | 35 |
| Jul 21, 2025 | 301.68 | 303.00 | 300.21 | 300.94 | 300.94 | -0.86% | 23 |
| Jul 18, 2025 | 302.92 | 303.55 | 302.00 | 303.55 | 303.55 | 0.60% | 24 |
| Jul 17, 2025 | 303.17 | 303.51 | 301.11 | 301.75 | 301.75 | 0.62% | 169 |
| Jul 16, 2025 | 300.14 | 301.28 | 298.92 | 299.88 | 299.88 | -1.82% | 39 |
| Jul 15, 2025 | 305.32 | 305.44 | 303.50 | 305.44 | 305.44 | 0.21% | 4 |
| Jul 14, 2025 | 300.74 | 304.81 | 299.91 | 304.81 | 304.81 | 1.38% | 345 |
| Jul 11, 2025 | 302.04 | 302.46 | 299.54 | 300.66 | 300.66 | -0.85% | 17 |
| Jul 10, 2025 | 303.69 | 303.69 | 301.86 | 303.24 | 303.24 | 0.28% | 29 |
| Jul 9, 2025 | 302.39 | 303.64 | 302.39 | 302.39 | 302.39 | -0.58% | 9 |
| Jul 8, 2025 | 305.69 | 307.99 | 303.91 | 304.15 | 304.15 | -0.47% | 32 |
| Jul 7, 2025 | 305.01 | 306.50 | 302.86 | 305.58 | 305.58 | 0.48% | 362 |
| Jul 3, 2025 | 300.54 | 304.22 | 300.00 | 304.13 | 304.13 | -0.39% | 110 |
| Jul 2, 2025 | 311.22 | 312.95 | 305.29 | 305.33 | 305.33 | -2.20% | 4,850 |
| Jul 1, 2025 | 310.55 | 313.90 | 310.55 | 312.20 | 312.20 | 0.77% | 248 |
| Jun 30, 2025 | 307.23 | 309.99 | 307.23 | 309.80 | 309.80 | 0.75% | 268 |
| Jun 27, 2025 | 303.81 | 308.83 | 303.81 | 307.50 | 307.50 | 0.88% | 63 |
| Jun 26, 2025 | 305.49 | 305.98 | 303.85 | 304.81 | 304.81 | 0.03% | 21 |
| Jun 25, 2025 | 307.08 | 309.72 | 303.62 | 304.71 | 304.71 | -1.03% | 33 |
| Jun 24, 2025 | 305.43 | 309.21 | 305.43 | 307.87 | 307.87 | -0.17% | 10 |
| Jun 23, 2025 | 306.23 | 308.40 | 305.75 | 308.40 | 308.40 | 1.37% | 184 |
| Jun 20, 2025 | 306.96 | 308.31 | 304.24 | 304.24 | 304.24 | -0.65% | 231 |