Verisk Analytics, Inc. (VIE:VRSK)
Austria · Delayed Price · Currency is EUR 181.95
-2.40 (-1.30%)
At close: Mar 5, 2026
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.20 | 183.85 | 181.95 | 183.85 | 183.85 | 1.04% | - |
| Mar 5, 2026 | 185.50 | 186.40 | 181.95 | 181.95 | 181.95 | -1.30% | - |
| Mar 4, 2026 | 184.50 | 185.00 | 182.20 | 184.35 | 184.35 | 0.68% | - |
| Mar 3, 2026 | 184.15 | 185.65 | 183.05 | 183.10 | 183.10 | 1.44% | - |
| Mar 2, 2026 | 177.30 | 180.50 | 177.30 | 180.50 | 180.50 | 4.18% | - |
| Feb 27, 2026 | 171.45 | 173.25 | 171.25 | 173.25 | 173.25 | 2.09% | - |
| Feb 26, 2026 | 166.60 | 169.70 | 165.55 | 169.70 | 169.70 | 2.57% | - |
| Feb 25, 2026 | 162.20 | 165.60 | 162.20 | 165.45 | 165.45 | 2.51% | - |
| Feb 24, 2026 | 154.35 | 161.40 | 153.85 | 161.40 | 161.40 | 3.46% | - |
| Feb 23, 2026 | 152.85 | 156.00 | 152.85 | 156.00 | 156.00 | 1.13% | - |
| Feb 20, 2026 | 156.75 | 156.75 | 154.25 | 154.25 | 154.25 | -1.63% | - |
| Feb 19, 2026 | 156.05 | 158.85 | 155.75 | 156.80 | 156.80 | 3.46% | - |
| Feb 18, 2026 | 151.05 | 162.25 | 148.75 | 151.55 | 151.55 | -1.04% | 53 |
| Feb 17, 2026 | 152.65 | 153.15 | 152.35 | 153.15 | 153.15 | 0.29% | - |
| Feb 16, 2026 | 155.25 | 155.25 | 152.70 | 152.70 | 152.70 | 0.56% | 2 |
| Feb 13, 2026 | 150.95 | 151.85 | 150.25 | 151.85 | 151.85 | 8.19% | - |
| Feb 12, 2026 | 145.75 | 145.75 | 140.35 | 140.35 | 140.35 | -0.74% | - |
| Feb 11, 2026 | 142.90 | 143.80 | 141.40 | 141.40 | 141.40 | -3.18% | - |
| Feb 10, 2026 | 149.65 | 149.75 | 146.05 | 146.05 | 146.05 | -1.35% | - |
| Feb 9, 2026 | 151.10 | 151.10 | 148.05 | 148.05 | 148.05 | -4.48% | - |
| Feb 6, 2026 | 156.25 | 156.25 | 153.65 | 155.00 | 155.00 | -2.27% | 1 |
| Feb 5, 2026 | 160.75 | 163.40 | 158.60 | 158.60 | 158.60 | -2.55% | - |
| Feb 4, 2026 | 162.75 | 163.90 | 162.75 | 162.75 | 162.75 | -1.42% | 106 |
| Feb 3, 2026 | 181.75 | 182.00 | 165.10 | 165.10 | 165.10 | -9.41% | 60 |
| Feb 2, 2026 | 182.85 | 184.05 | 182.25 | 182.25 | 182.25 | 0.86% | - |
| Jan 30, 2026 | 181.95 | 181.95 | 180.70 | 180.70 | 180.70 | -0.69% | - |
| Jan 29, 2026 | 183.10 | 183.45 | 181.95 | 181.95 | 181.95 | -0.63% | - |
| Jan 28, 2026 | 181.15 | 183.10 | 179.75 | 183.10 | 183.10 | 1.05% | - |
| Jan 27, 2026 | 185.80 | 186.40 | 181.20 | 181.20 | 181.20 | -1.63% | - |
| Jan 26, 2026 | 183.95 | 184.20 | 183.45 | 184.20 | 184.20 | -0.70% | - |
| Jan 23, 2026 | 186.20 | 187.10 | 185.35 | 185.50 | 185.50 | -0.08% | 11 |
| Jan 22, 2026 | 185.70 | 186.25 | 185.15 | 185.65 | 185.65 | 0.11% | - |
| Jan 21, 2026 | 185.55 | 187.30 | 185.45 | 185.45 | 185.45 | -0.40% | 4 |
| Jan 20, 2026 | 188.05 | 188.05 | 186.20 | 186.20 | 186.20 | -1.56% | - |
| Jan 19, 2026 | 188.40 | 189.15 | 188.40 | 189.15 | 189.15 | -1.25% | - |
| Jan 16, 2026 | 192.55 | 192.55 | 190.55 | 191.55 | 191.55 | -0.49% | 1 |
| Jan 15, 2026 | 193.85 | 193.85 | 192.50 | 192.50 | 192.50 | 0.08% | 1 |
| Jan 14, 2026 | 190.55 | 192.35 | 190.20 | 192.35 | 192.35 | 1.56% | - |
| Jan 13, 2026 | 192.70 | 192.70 | 189.40 | 189.40 | 189.40 | -1.53% | - |
| Jan 12, 2026 | 193.05 | 193.05 | 191.70 | 192.35 | 192.35 | -0.03% | 7 |
| Jan 9, 2026 | 191.30 | 192.40 | 191.30 | 192.40 | 192.40 | 0.29% | - |
| Jan 8, 2026 | 187.85 | 191.85 | 187.85 | 191.85 | 191.85 | 1.21% | - |
| Jan 7, 2026 | 189.35 | 190.20 | 189.15 | 189.55 | 189.55 | 1.09% | - |
| Jan 6, 2026 | 188.35 | 188.35 | 187.20 | 187.50 | 187.50 | -1.34% | - |
| Jan 5, 2026 | 187.85 | 190.05 | 187.80 | 190.05 | 190.05 | 0.82% | 6 |
| Jan 2, 2026 | 190.15 | 191.25 | 188.50 | 188.50 | 188.50 | -1.33% | - |
| Dec 30, 2025 | 190.95 | 191.05 | 190.75 | 191.05 | 191.05 | 0.47% | - |
| Dec 29, 2025 | 186.95 | 190.15 | 186.45 | 190.15 | 190.15 | 2.59% | - |
| 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 |