Verisk Analytics, Inc. (VIE:VRSK)
Austria · Delayed Price · Currency is EUR 156.00
+2.00 (1.30%)
At close: Sep 18, 2026
VIE:VRSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 159.00 | 161.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 16, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -3.14% | - |
| Sep 15, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 4.90% | - |
| Sep 11, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.57 | -1.30% | - |
| Sep 10, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 153.56 | 1.99% | - |
| Sep 9, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.57 | -3.82% | - |
| Sep 8, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 156.55 | -1.87% | - |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.54 | 0.63% | - |
| Sep 4, 2026 | 164.00 | 165.00 | 159.00 | 159.00 | 158.55 | -3.05% | - |
| Sep 3, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 163.53 | 0.61% | - |
| Sep 2, 2026 | 168.00 | 169.00 | 163.00 | 163.00 | 162.54 | -2.98% | 27 |
| Sep 1, 2026 | 167.00 | 168.00 | 166.00 | 168.00 | 167.52 | 0.60% | - |
| Aug 31, 2026 | 167.00 | 167.00 | 165.00 | 167.00 | 166.52 | 1.21% | - |
| Aug 28, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 164.53 | 1.23% | - |
| Aug 27, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 162.54 | 1.24% | - |
| Aug 26, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 160.54 | -3.01% | - |
| Aug 25, 2026 | 162.00 | 166.00 | 161.00 | 166.00 | 165.53 | 1.84% | - |
| Aug 24, 2026 | 161.00 | 163.00 | 161.00 | 163.00 | 162.54 | 1.24% | - |
| Aug 21, 2026 | 161.00 | 161.00 | 159.00 | 161.00 | 160.54 | -0.62% | - |
| Aug 20, 2026 | 160.00 | 162.00 | 159.00 | 162.00 | 161.54 | 5.19% | 64 |
| Aug 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.56 | -1.28% | - |
| Aug 18, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 155.56 | 1.96% | 254 |
| Aug 17, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 152.56 | -4.37% | - |
| Aug 14, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 159.54 | 2.56% | 95 |
| Aug 13, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 155.56 | -0.64% | 184 |
| Aug 12, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 156.55 | - | - |
| Aug 11, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 156.55 | -1.26% | - |
| Aug 10, 2026 | 166.00 | 166.00 | 155.00 | 159.00 | 158.55 | -4.79% | 64 |
| Aug 7, 2026 | 165.00 | 167.00 | 164.00 | 167.00 | 166.52 | 3.73% | - |
| Aug 6, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 160.54 | -1.83% | 247 |
| Aug 5, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 163.53 | -1.80% | - |
| Aug 4, 2026 | 167.00 | 169.00 | 167.00 | 167.00 | 166.52 | -0.60% | 183 |
| Aug 3, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 167.52 | -0.59% | 58 |
| Jul 31, 2026 | 174.00 | 175.00 | 169.00 | 169.00 | 168.52 | -3.43% | 248 |
| Jul 30, 2026 | 186.00 | 186.00 | 175.00 | 175.00 | 174.50 | -9.33% | 64 |
| Jul 29, 2026 | 188.00 | 193.00 | 186.00 | 193.00 | 192.45 | 2.12% | 64 |
| Jul 28, 2026 | 180.00 | 189.00 | 180.00 | 189.00 | 188.46 | 3.28% | 3 |
| Jul 27, 2026 | 176.00 | 183.00 | 176.00 | 183.00 | 182.48 | 4.57% | 64 |
| Jul 24, 2026 | 169.00 | 175.00 | 169.00 | 175.00 | 174.50 | 3.55% | - |
| Jul 23, 2026 | 173.00 | 173.00 | 169.00 | 169.00 | 168.52 | - | - |
| Jul 22, 2026 | 171.00 | 173.00 | 169.00 | 169.00 | 168.52 | -1.74% | - |
| Jul 21, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 171.51 | -1.71% | 52 |
| Jul 20, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 174.50 | -0.57% | - |
| Jul 17, 2026 | 178.00 | 180.00 | 176.00 | 176.00 | 175.50 | 1.15% | - |
| Jul 16, 2026 | 167.00 | 174.00 | 167.00 | 174.00 | 173.50 | 2.96% | - |
| Jul 15, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 168.52 | 1.20% | - |
| Jul 14, 2026 | 172.00 | 172.00 | 165.00 | 167.00 | 166.52 | -0.60% | 118 |
| Jul 13, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 167.52 | 3.07% | - |
| Jul 10, 2026 | 163.00 | 166.00 | 163.00 | 163.00 | 162.54 | -0.61% | 64 |
| Jul 9, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 163.53 | -2.96% | - |