Verisk Analytics, Inc. (VIE:VRSK)
Austria · Delayed Price · Currency is EUR 164.00
+3.00 (1.86%)
At close: Aug 7, 2026
VIE:VRSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 3.73% | - |
| Aug 6, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 247 |
| Aug 5, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| Aug 4, 2026 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 183 |
| Aug 3, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -0.59% | 58 |
| Jul 31, 2026 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 248 |
| Jul 30, 2026 | 186.00 | 186.00 | 175.00 | 175.00 | 175.00 | -9.33% | 64 |
| Jul 29, 2026 | 188.00 | 193.00 | 186.00 | 193.00 | 193.00 | 2.12% | 64 |
| Jul 28, 2026 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 3.28% | 3 |
| Jul 27, 2026 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 4.57% | 64 |
| Jul 24, 2026 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3.55% | - |
| Jul 23, 2026 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 22, 2026 | 171.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Jul 21, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | -1.71% | 52 |
| Jul 20, 2026 | 176.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | - |
| Jul 17, 2026 | 178.00 | 180.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Jul 16, 2026 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 2.96% | - |
| Jul 15, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | - |
| Jul 14, 2026 | 172.00 | 172.00 | 165.00 | 167.00 | 167.00 | -0.60% | 118 |
| Jul 13, 2026 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 3.07% | - |
| Jul 10, 2026 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 64 |
| Jul 9, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -2.96% | - |
| Jul 8, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | - |
| Jul 7, 2026 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 3.05% | 192 |
| Jul 6, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -1.20% | 64 |
| Jul 3, 2026 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 1.84% | - |
| Jul 2, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.62% | - |
| Jul 1, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 3.18% | 112 |
| Jun 30, 2026 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | - | 61 |
| Jun 29, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -2.48% | - |
| Jun 26, 2026 | 155.00 | 161.00 | 154.00 | 161.00 | 161.00 | 2.55% | 122 |
| Jun 25, 2026 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.26% | 183 |
| Jun 24, 2026 | 155.00 | 159.00 | 154.00 | 159.00 | 159.00 | 3.92% | - |
| Jun 23, 2026 | 148.00 | 153.00 | 147.00 | 153.00 | 153.00 | 3.38% | 276 |
| Jun 22, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | - |
| Jun 19, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | -0.65% | - |
| Jun 18, 2026 | 152.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.92% | - |
| Jun 17, 2026 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | - |
| Jun 16, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Jun 15, 2026 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | -0.99% | - |
| Jun 11, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 158.57 | -0.63% | - |
| Jun 10, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 159.57 | 1.27% | - |
| Jun 9, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 157.57 | - | - |
| Jun 8, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 157.57 | 0.64% | - |
| Jun 5, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 156.57 | - | - |
| Jun 4, 2026 | 155.00 | 158.00 | 155.00 | 157.00 | 156.57 | 2.61% | - |
| Jun 3, 2026 | 154.00 | 154.00 | 152.00 | 153.00 | 152.58 | 4.79% | - |
| May 26, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 145.60 | -1.35% | - |
| May 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.60 | - | - |
| May 22, 2026 | 148.00 | 150.00 | 148.00 | 148.00 | 147.60 | - | - |