Verisk Analytics, Inc. (VIE:VRSK)
Austria · Delayed Price · Currency is EUR 154.00
+8.00 (5.48%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:VRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| May 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| May 22, 2026 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | - | - |
| May 21, 2026 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1.37% | - |
| May 20, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -3.31% | - |
| May 19, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.72% | - |
| May 18, 2026 | 141.00 | 147.00 | 140.00 | 147.00 | 147.00 | 5.00% | - |
| May 15, 2026 | 137.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.94% | - |
| May 14, 2026 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| May 13, 2026 | 143.00 | 145.00 | 137.00 | 137.00 | 137.00 | -4.86% | - |
| May 12, 2026 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | - | - |
| May 11, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| May 8, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| May 7, 2026 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.04% | - |
| May 6, 2026 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | -5.16% | - |
| May 5, 2026 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | - |
| May 4, 2026 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -3.16% | - |
| Apr 30, 2026 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | - | - |
| Apr 29, 2026 | 152.00 | 160.00 | 151.00 | 158.00 | 158.00 | 3.27% | - |
| Apr 28, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | - |
| Apr 27, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | - |
| Apr 24, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 2.01% | - |
| Apr 23, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 149.00 | -4.49% | - |
| Apr 22, 2026 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | - | 3 |
| Apr 21, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.96% | - |
| Apr 20, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1.32% | - |
| Apr 17, 2026 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Apr 16, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 1.99% | - |
| Apr 15, 2026 | 147.00 | 151.00 | 146.00 | 151.00 | 151.00 | 5.59% | - |
| Apr 14, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | - |
| Apr 13, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | - |
| Apr 10, 2026 | 144.00 | 148.00 | 140.00 | 140.00 | 140.00 | -4.76% | - |
| Apr 9, 2026 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | -3.92% | 3 |
| Apr 8, 2026 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.77% | - |
| Apr 7, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.78% | - |
| Apr 2, 2026 | 157.90 | 160.25 | 157.80 | 160.25 | 160.25 | -0.25% | - |
| Apr 1, 2026 | 164.55 | 164.55 | 160.65 | 160.65 | 160.65 | -2.31% | - |
| Mar 31, 2026 | 163.95 | 164.60 | 163.95 | 164.45 | 164.45 | 0.24% | - |
| Mar 30, 2026 | 159.25 | 164.05 | 159.25 | 164.05 | 164.05 | 2.72% | - |
| Mar 27, 2026 | 161.50 | 161.50 | 158.95 | 159.70 | 159.70 | -1.15% | - |
| Mar 26, 2026 | 159.75 | 162.80 | 159.40 | 161.55 | 161.55 | -0.74% | - |
| Mar 25, 2026 | 168.30 | 168.30 | 162.75 | 162.75 | 162.75 | -3.50% | - |
| Mar 24, 2026 | 172.60 | 172.60 | 168.65 | 168.65 | 168.65 | -1.89% | - |
| Mar 23, 2026 | 173.90 | 177.00 | 171.90 | 171.90 | 171.90 | -2.80% | 43 |
| Mar 20, 2026 | 175.05 | 177.60 | 173.95 | 176.85 | 176.85 | 1.55% | 51 |
| Mar 19, 2026 | 177.95 | 177.95 | 174.15 | 174.15 | 174.15 | -1.91% | - |
| Mar 18, 2026 | 177.40 | 177.55 | 175.70 | 177.55 | 177.55 | -0.34% | 36 |
| Mar 17, 2026 | 177.90 | 178.15 | 177.60 | 178.15 | 178.15 | -0.17% | - |
| Mar 16, 2026 | 176.60 | 178.45 | 176.10 | 178.45 | 178.45 | 2.06% | - |
| Mar 13, 2026 | 171.95 | 174.85 | 171.95 | 174.85 | 174.85 | 0.80% | - |