Skip to main content
Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
275.74
-1.56 (-0.56%)
Dec 30, 2024, 4:00 PM EST - Market closed

Verisk Analytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2024276.80278.41273.30275.74275.74-0.56%629,190
Dec 27, 2024276.54278.80275.22277.30277.30-0.39%480,139
Dec 26, 2024277.26279.46276.08278.38278.38-0.06%319,697
Dec 24, 2024276.18279.02275.05278.55278.550.66%249,801
Dec 23, 2024277.00277.19274.17276.71276.71-0.05%501,179
Dec 20, 2024274.35279.61273.24276.86276.860.46%1,713,918
Dec 19, 2024273.85277.75273.85275.58275.580.01%908,648
Dec 18, 2024279.96280.39275.49275.56275.56-1.66%805,382
Dec 17, 2024281.36282.52278.80280.22280.22-0.41%1,343,804
Dec 16, 2024283.75284.70280.94281.36281.36-0.70%808,648
Dec 13, 2024283.41284.22281.81283.35283.35-0.68%530,250
Dec 12, 2024285.02287.60283.89285.30284.910.10%423,524
Dec 11, 2024288.60289.59284.01285.02284.63-0.58%557,685
Dec 10, 2024285.26287.99282.28286.68286.290.62%700,016
Dec 9, 2024284.91286.25281.38284.91284.52-0.75%877,971
Dec 6, 2024289.09290.92285.62287.06286.67-0.64%930,512
Dec 5, 2024291.25291.62286.59288.90288.50-0.96%700,272
Dec 4, 2024289.09293.02288.17291.69291.290.91%628,712
Dec 3, 2024292.34292.38285.08289.05288.65-1.25%953,760
Dec 2, 2024295.17295.40290.46292.70292.30-0.51%468,043
Nov 29, 2024293.44296.17292.83294.21293.81-0.12%363,155
Nov 27, 2024295.58296.59293.33294.56294.16-0.06%482,544
Nov 26, 2024292.57296.10291.52294.75294.351.12%531,548
Nov 25, 2024292.12293.19289.92291.49291.090.26%709,292
Nov 22, 2024287.70291.39286.89290.73290.331.10%649,777
Nov 21, 2024285.93287.78283.30287.56287.171.18%518,119
Nov 20, 2024281.64284.85279.24284.20283.810.91%507,722
Nov 19, 2024280.36283.51279.24281.64281.250.46%1,028,533
Nov 18, 2024280.71282.48279.63280.36279.98-0.16%799,968
Nov 15, 2024286.49286.49280.14280.80280.41-1.86%522,708
Nov 14, 2024289.46290.41285.36286.13285.74-1.35%439,197
Nov 13, 2024288.10291.42286.67290.04289.640.74%514,026
Nov 12, 2024286.42289.40284.82287.92287.521.02%925,713
Nov 11, 2024285.30288.39284.79285.01284.620.01%692,900
Nov 8, 2024282.33287.21281.41284.98284.591.66%556,951
Nov 7, 2024278.88281.30276.96280.34279.960.43%410,568
Nov 6, 2024283.56283.56276.44279.13278.75-0.20%841,451
Nov 5, 2024277.26281.19276.25279.68279.300.89%384,579
Nov 4, 2024275.89278.46273.28277.22276.840.63%475,118
Nov 1, 2024273.39276.09271.02275.48275.100.28%1,047,078
Oct 31, 2024275.63278.53273.43274.72274.34-0.33%1,204,778
Oct 30, 2024280.00280.00269.96275.63275.254.54%993,911
Oct 29, 2024262.64265.72261.13263.65263.290.30%909,634
Oct 28, 2024266.25268.12261.70262.86262.50-0.68%645,732
Oct 25, 2024266.92268.79264.36264.65264.29-0.12%532,425
Oct 24, 2024266.59268.02264.77264.97264.61-0.61%321,365
Oct 23, 2024265.74267.57265.74266.59266.22-0.37%487,884
Oct 22, 2024266.77268.26265.16267.59267.22-0.19%378,841
Oct 21, 2024267.60269.86266.71268.09267.720.18%432,748
Oct 18, 2024267.29268.99266.36267.62267.250.13%439,244
Oct 17, 2024270.79271.85266.60267.27266.90-1.23%486,548
Oct 16, 2024269.57271.33268.14270.60270.230.38%597,622
Oct 15, 2024271.33273.41268.91269.57269.200.13%500,668
Oct 14, 2024268.28269.64267.02269.23268.860.37%601,763
Oct 11, 2024270.08270.08266.97268.23267.86-0.02%484,825
Oct 10, 2024275.91275.96266.44268.28267.91-3.17%666,440
Oct 9, 2024272.22277.27271.53277.06276.681.78%609,644
Oct 8, 2024267.27272.62267.27272.22271.852.36%563,016
Oct 7, 2024265.58267.73264.48265.94265.570.10%567,139
Oct 4, 2024270.02270.47263.97265.67265.31-1.85%761,911
Oct 3, 2024267.02271.60265.83270.67270.301.01%1,363,585
Oct 2, 2024266.63268.19264.88267.96267.59-0.25%557,513
Oct 1, 2024269.29270.09267.36268.62268.250.25%898,260
Sep 30, 2024264.25268.45262.82267.96267.591.40%794,823
Sep 27, 2024266.06266.49264.09264.25263.89-0.28%751,965
Sep 26, 2024265.00266.24263.62264.99264.63-0.06%484,851
Sep 25, 2024264.99266.17264.68265.16264.800.14%497,953
Sep 24, 2024264.74265.27261.75264.79264.43-0.18%619,037
Sep 23, 2024265.90266.57263.83265.27264.910.16%506,686
Sep 20, 2024265.09265.98263.42264.85264.49-0.42%1,639,884
Sep 19, 2024267.65267.65265.04265.96265.590.45%692,607
Sep 18, 2024266.36266.50263.49264.76264.40-0.85%807,237
Sep 17, 2024269.18269.21266.31267.02266.65-0.88%564,070
Sep 16, 2024270.87272.52268.54269.40269.030.23%873,459
Sep 13, 2024269.37270.65266.31268.79268.42-0.22%1,023,297
Sep 12, 2024271.63271.71267.25269.37268.61-0.83%793,541
Sep 11, 2024271.69271.93264.82271.63270.86-0.72%925,013
Sep 10, 2024274.03275.61271.71273.60272.830.13%666,571
Sep 9, 2024272.86274.55271.31273.25272.480.59%791,410
Sep 6, 2024274.10274.57270.26271.66270.89-0.67%834,256
Sep 5, 2024273.62273.74270.24273.50272.73-0.22%615,371
Sep 4, 2024273.67274.86271.03274.09273.32-0.10%539,289
Sep 3, 2024272.84276.22272.15274.36273.590.56%503,649
Aug 30, 2024272.84274.99270.63272.82272.050.41%658,996
Aug 29, 2024271.70272.92268.90271.71270.940.09%342,917
Aug 28, 2024270.28273.29267.12271.47270.700.95%470,899
Aug 27, 2024267.98271.20267.98268.92268.160.35%561,886
Aug 26, 2024268.84271.16267.54267.98267.22-0.06%533,865
Aug 23, 2024271.44272.71267.62268.15267.39-0.66%435,503
Aug 22, 2024268.02270.74268.02269.93269.170.20%553,242
Aug 21, 2024269.54270.70267.94269.38268.620.26%409,342
Aug 20, 2024268.00269.20267.61268.69267.93-0.18%589,592
Aug 19, 2024266.74269.75266.66269.18268.420.96%552,621
Aug 16, 2024266.18267.91265.33266.63265.880.18%1,301,807
Aug 15, 2024268.59269.96265.69266.14265.39-0.91%490,354
Aug 14, 2024265.28268.98265.06268.59267.831.11%519,795
Aug 13, 2024264.13267.27263.68265.64264.891.25%545,473
Aug 12, 2024262.53264.96260.17262.36261.62-0.67%454,982
Aug 9, 2024263.96264.40262.45264.12263.38-0.18%370,698
Aug 8, 2024261.00265.27260.72264.60263.851.65%672,346