Verisk Analytics, Inc. (VIE:VRSK)
Austria · Delayed Price · Currency is EUR 185.35
-2.25 (-1.20%)
At close: Dec 23, 2025
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 187.10 | 187.15 | 185.35 | 185.35 | 185.35 | -1.20% | - |
| Dec 22, 2025 | 185.90 | 187.60 | 185.25 | 187.60 | 187.60 | 0.08% | 6 |
| Dec 19, 2025 | 186.90 | 187.45 | 185.40 | 187.45 | 187.45 | 0.21% | - |
| Dec 18, 2025 | 187.35 | 187.65 | 186.80 | 187.05 | 187.05 | 0.24% | - |
| Dec 17, 2025 | 185.90 | 186.60 | 185.70 | 186.60 | 186.60 | 1.22% | - |
| Dec 16, 2025 | 186.20 | 186.75 | 184.35 | 184.35 | 184.35 | -0.83% | - |
| Dec 15, 2025 | 185.90 | 185.90 | 184.90 | 185.90 | 185.90 | 1.28% | 2 |
| Dec 11, 2025 | 184.50 | 184.50 | 182.50 | 183.55 | 183.17 | -0.94% | - |
| Dec 10, 2025 | 185.80 | 186.10 | 185.30 | 185.30 | 184.91 | -0.24% | - |
| Dec 9, 2025 | 188.25 | 189.35 | 185.75 | 185.75 | 185.36 | -0.40% | - |
| Dec 8, 2025 | 189.90 | 190.50 | 186.50 | 186.50 | 186.11 | -2.28% | - |
| Dec 5, 2025 | 190.50 | 191.15 | 190.50 | 190.85 | 190.45 | -0.62% | - |
| Dec 4, 2025 | 192.45 | 193.60 | 192.05 | 192.05 | 191.65 | -1.03% | - |
| Dec 3, 2025 | 193.25 | 194.05 | 192.95 | 194.05 | 193.64 | 0.47% | - |
| Dec 2, 2025 | 192.15 | 193.55 | 192.15 | 193.15 | 192.75 | -0.39% | - |
| Dec 1, 2025 | 193.25 | 194.45 | 192.10 | 193.90 | 193.50 | -0.31% | - |
| Nov 28, 2025 | 193.60 | 194.50 | 192.65 | 194.50 | 194.09 | 0.73% | 5 |
| Nov 27, 2025 | 193.30 | 193.40 | 193.10 | 193.10 | 192.70 | 0.23% | - |
| Nov 26, 2025 | 193.15 | 193.35 | 192.00 | 192.65 | 192.25 | 0.05% | - |
| Nov 25, 2025 | 190.50 | 192.55 | 190.30 | 192.55 | 192.15 | -0.82% | - |
| Nov 24, 2025 | 194.00 | 194.15 | 193.80 | 194.15 | 193.74 | 0.13% | - |
| Nov 21, 2025 | 192.20 | 193.90 | 192.20 | 193.90 | 193.50 | 0.86% | - |
| Nov 20, 2025 | 194.40 | 195.00 | 192.25 | 192.25 | 191.85 | -0.03% | - |
| Nov 19, 2025 | 192.50 | 193.00 | 192.30 | 192.30 | 191.90 | 0.81% | - |
| Nov 18, 2025 | 188.85 | 190.75 | 188.70 | 190.75 | 190.35 | 2.17% | - |
| Nov 17, 2025 | 187.35 | 187.35 | 185.85 | 186.70 | 186.31 | 0.51% | 1 |
| Nov 14, 2025 | 186.80 | 187.70 | 185.75 | 185.75 | 185.36 | -0.67% | - |
| Nov 13, 2025 | 183.45 | 187.00 | 182.65 | 187.00 | 186.61 | 3.12% | - |
| Nov 12, 2025 | 185.90 | 186.65 | 181.35 | 181.35 | 180.97 | -2.32% | - |
| Nov 11, 2025 | 184.20 | 185.65 | 183.75 | 185.65 | 185.26 | 1.73% | - |
| Nov 10, 2025 | 184.90 | 186.30 | 182.50 | 182.50 | 182.12 | -0.95% | - |
| Nov 7, 2025 | 184.85 | 185.20 | 183.90 | 184.25 | 183.87 | 0.05% | - |
| Nov 6, 2025 | 185.45 | 185.80 | 184.15 | 184.15 | 183.77 | -2.00% | - |
| Nov 5, 2025 | 191.05 | 191.30 | 187.90 | 187.90 | 187.51 | -0.11% | - |
| Nov 4, 2025 | 186.10 | 192.20 | 186.10 | 188.10 | 187.71 | 1.70% | - |
| Nov 3, 2025 | 189.80 | 190.80 | 184.95 | 184.95 | 184.56 | -1.91% | - |
| Oct 31, 2025 | 184.85 | 188.80 | 184.85 | 188.55 | 188.16 | 1.26% | - |
| Oct 30, 2025 | 180.75 | 186.20 | 180.45 | 186.20 | 185.81 | 5.68% | - |
| Oct 29, 2025 | 200.20 | 200.20 | 174.50 | 176.20 | 175.83 | -12.51% | 47 |
| Oct 28, 2025 | 200.70 | 201.40 | 200.60 | 201.40 | 200.98 | -0.25% | - |
| Oct 27, 2025 | 203.10 | 203.10 | 201.60 | 201.90 | 201.48 | -0.15% | - |
| Oct 24, 2025 | 202.60 | 203.30 | 202.20 | 202.20 | 201.78 | -0.54% | - |
| Oct 23, 2025 | 205.10 | 207.80 | 203.30 | 203.30 | 202.88 | -1.26% | - |
| Oct 22, 2025 | 202.70 | 205.90 | 202.70 | 205.90 | 205.47 | 0.68% | 2 |
| Oct 21, 2025 | 202.70 | 204.50 | 202.40 | 204.50 | 204.07 | 2.25% | - |
| Oct 20, 2025 | 199.45 | 200.30 | 199.40 | 200.00 | 199.58 | -0.10% | - |
| Oct 17, 2025 | 194.55 | 200.20 | 194.55 | 200.20 | 199.78 | 0.10% | - |
| Oct 16, 2025 | 210.60 | 210.60 | 200.00 | 200.00 | 199.58 | -4.21% | 1 |
| Oct 15, 2025 | 211.10 | 211.10 | 208.10 | 208.80 | 208.36 | -0.52% | 1 |
| Oct 14, 2025 | 209.10 | 210.00 | 209.10 | 209.90 | 209.46 | -0.29% | - |