Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
263.13
-5.53 (-2.06%)
Sep 10, 2025, 2:28 PM - Market open
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 266.70 | 268.19 | 262.30 | 262.55 | - | -2.27% | 377,332 |
| Sep 9, 2025 | 272.84 | 273.83 | 268.22 | 268.66 | 268.66 | -1.60% | 902,688 |
| Sep 8, 2025 | 270.50 | 273.20 | 268.32 | 273.03 | 273.03 | 1.01% | 1,240,377 |
| Sep 5, 2025 | 271.04 | 273.72 | 268.11 | 270.31 | 270.31 | 0.10% | 1,004,964 |
| Sep 4, 2025 | 268.79 | 270.84 | 267.18 | 270.05 | 270.05 | 0.60% | 1,103,577 |
| Sep 3, 2025 | 265.00 | 268.54 | 265.00 | 268.44 | 268.44 | 1.30% | 893,844 |
| Sep 2, 2025 | 268.31 | 268.54 | 263.29 | 265.00 | 265.00 | -1.16% | 1,116,576 |
| Aug 29, 2025 | 266.76 | 268.44 | 266.15 | 268.12 | 268.12 | 0.73% | 652,638 |
| Aug 28, 2025 | 266.54 | 267.34 | 265.14 | 266.19 | 266.19 | -0.56% | 763,159 |
| Aug 27, 2025 | 267.72 | 268.73 | 266.60 | 267.70 | 267.70 | -0.23% | 840,057 |
| Aug 26, 2025 | 266.83 | 268.76 | 264.96 | 268.31 | 268.31 | 0.46% | 1,101,075 |
| Aug 25, 2025 | 270.77 | 271.20 | 266.38 | 267.07 | 267.07 | -1.47% | 937,417 |
| Aug 22, 2025 | 273.48 | 274.78 | 269.65 | 271.06 | 271.06 | -0.31% | 830,217 |
| Aug 21, 2025 | 269.61 | 273.49 | 269.05 | 271.91 | 271.91 | 0.39% | 871,886 |
| Aug 20, 2025 | 273.01 | 276.19 | 270.72 | 270.85 | 270.85 | -0.06% | 1,368,571 |
| Aug 19, 2025 | 265.88 | 271.66 | 263.71 | 271.01 | 271.01 | 2.00% | 1,043,898 |
| Aug 18, 2025 | 268.01 | 268.98 | 264.67 | 265.69 | 265.69 | -0.81% | 1,033,097 |
| Aug 15, 2025 | 268.00 | 269.42 | 265.37 | 267.86 | 267.86 | 0.06% | 940,317 |
| Aug 14, 2025 | 264.92 | 269.90 | 263.09 | 267.70 | 267.70 | 1.33% | 1,483,152 |
| Aug 13, 2025 | 260.19 | 264.54 | 259.01 | 264.19 | 264.19 | 1.61% | 900,618 |
| Aug 12, 2025 | 267.09 | 267.09 | 259.77 | 260.00 | 260.00 | -2.77% | 1,350,576 |
| Aug 11, 2025 | 265.28 | 267.92 | 264.02 | 267.42 | 267.42 | 0.90% | 1,405,739 |
| Aug 8, 2025 | 263.94 | 266.76 | 263.94 | 265.04 | 265.04 | 0.20% | 830,089 |
| Aug 7, 2025 | 265.91 | 268.19 | 263.70 | 264.52 | 264.52 | -0.17% | 1,129,969 |
| Aug 6, 2025 | 264.72 | 266.26 | 261.36 | 264.98 | 264.98 | 0.10% | 874,462 |
| Aug 5, 2025 | 267.40 | 268.41 | 262.12 | 264.72 | 264.72 | -1.22% | 1,557,732 |
| Aug 4, 2025 | 272.03 | 273.50 | 267.55 | 268.00 | 268.00 | -1.43% | 1,527,199 |
| Aug 1, 2025 | 280.93 | 281.82 | 271.71 | 271.89 | 271.89 | -2.45% | 1,544,023 |
| Jul 31, 2025 | 271.26 | 279.54 | 270.36 | 278.71 | 278.71 | 1.18% | 2,403,509 |
| Jul 30, 2025 | 295.79 | 300.94 | 274.33 | 275.47 | 275.47 | -6.32% | 2,417,176 |
| Jul 29, 2025 | 295.50 | 295.57 | 292.50 | 294.05 | 294.05 | -0.13% | 1,066,392 |
| Jul 28, 2025 | 296.62 | 297.59 | 294.08 | 294.43 | 294.43 | -1.18% | 635,535 |
| Jul 25, 2025 | 297.00 | 299.76 | 295.92 | 297.96 | 297.96 | 0.63% | 612,360 |
| Jul 24, 2025 | 297.39 | 299.52 | 296.07 | 296.09 | 296.09 | -0.40% | 1,078,014 |
| Jul 23, 2025 | 296.93 | 298.32 | 295.15 | 297.29 | 297.29 | -0.28% | 884,471 |
| Jul 22, 2025 | 300.08 | 303.13 | 294.58 | 298.12 | 298.12 | -0.48% | 1,256,912 |
| Jul 21, 2025 | 302.48 | 303.72 | 299.40 | 299.56 | 299.56 | -0.78% | 567,099 |
| Jul 18, 2025 | 304.29 | 304.29 | 300.46 | 301.90 | 301.90 | -0.23% | 1,530,448 |
| Jul 17, 2025 | 302.13 | 303.34 | 300.46 | 302.60 | 302.60 | 0.37% | 526,780 |
| Jul 16, 2025 | 300.21 | 301.69 | 297.65 | 301.48 | 301.48 | 0.45% | 707,106 |
| Jul 15, 2025 | 303.88 | 305.73 | 299.86 | 300.14 | 300.14 | -1.79% | 845,774 |
| Jul 14, 2025 | 300.91 | 306.45 | 300.91 | 305.62 | 305.62 | 1.70% | 648,321 |
| Jul 11, 2025 | 302.16 | 302.59 | 299.37 | 300.51 | 300.51 | -0.79% | 950,224 |
| Jul 10, 2025 | 302.27 | 304.25 | 301.30 | 302.90 | 302.90 | -0.27% | 724,709 |
| Jul 9, 2025 | 302.74 | 304.31 | 301.70 | 303.72 | 303.72 | 0.39% | 823,258 |
| Jul 8, 2025 | 306.53 | 307.91 | 301.85 | 302.54 | 302.54 | -1.83% | 998,573 |
| Jul 7, 2025 | 304.06 | 308.19 | 302.85 | 308.17 | 308.17 | 1.35% | 985,087 |
| Jul 3, 2025 | 300.84 | 305.75 | 299.28 | 304.06 | 304.06 | 0.95% | 963,566 |
| Jul 2, 2025 | 310.20 | 310.20 | 301.04 | 301.21 | 301.21 | -3.75% | 1,204,153 |
| Jul 1, 2025 | 311.34 | 314.80 | 309.91 | 312.95 | 312.95 | 0.47% | 870,624 |