Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	308.68	308.68	303.42	306.02	306.02	-0.08%	1,893,359
Jun 18, 2025	307.64	307.64	305.28	306.27	306.27	-0.31%	688,609
Jun 17, 2025	308.90	309.28	306.17	307.23	307.23	-0.72%	537,549
Jun 16, 2025	310.58	311.73	308.53	309.47	309.47	-0.30%	706,960
Jun 13, 2025	312.07	314.58	309.64	310.41	310.41	-1.11%	544,037
Jun 12, 2025	312.18	314.04	309.95	313.91	313.46	0.78%	521,604
Jun 11, 2025	312.28	312.89	309.33	311.49	311.04	-0.25%	567,823
Jun 10, 2025	312.16	313.41	309.08	312.28	311.83	-0.32%	509,589
Jun 9, 2025	318.42	318.42	310.85	313.27	312.82	-1.98%	642,347
Jun 6, 2025	320.87	321.83	317.81	319.60	319.14	-0.31%	530,802
Jun 5, 2025	322.83	322.92	320.13	320.59	320.13	-0.23%	725,298
Jun 4, 2025	318.10	321.58	316.80	321.33	320.87	1.20%	1,006,769
Jun 3, 2025	314.55	318.23	312.84	317.51	317.05	0.16%	868,763
Jun 2, 2025	312.69	317.05	310.87	316.99	316.53	0.91%	592,941
May 30, 2025	315.56	316.37	313.68	314.14	313.69	-0.06%	1,204,511
May 29, 2025	315.79	316.49	312.45	314.32	313.87	-0.52%	774,120
May 28, 2025	316.16	317.81	314.30	315.96	315.50	-0.06%	613,322
May 27, 2025	314.88	317.10	313.02	316.16	315.70	0.76%	687,323
May 23, 2025	312.84	314.59	311.59	313.77	313.32	-0.18%	548,022
May 22, 2025	311.69	315.11	309.96	314.34	313.89	0.64%	699,681
May 21, 2025	312.52	314.01	311.14	312.33	311.88	-0.25%	566,242
May 20, 2025	312.38	314.02	310.79	313.10	312.65	-0.40%	508,319
May 19, 2025	309.76	314.65	309.76	314.35	313.90	1.54%	740,735
May 16, 2025	307.88	309.78	305.21	309.57	309.12	0.72%	749,842
May 15, 2025	302.17	307.71	302.06	307.36	306.92	2.02%	680,941
May 14, 2025	299.93	302.25	296.97	301.27	300.83	-0.10%	835,459
May 13, 2025	303.65	304.53	301.18	301.57	301.13	-0.68%	846,808
May 12, 2025	309.82	310.67	301.04	303.65	303.21	-1.89%	990,485
May 9, 2025	307.85	310.33	305.83	309.50	309.05	0.54%	707,179
May 8, 2025	312.00	312.82	307.39	307.85	307.40	-0.66%	948,224
May 7, 2025	302.58	312.62	300.75	309.90	309.45	4.63%	1,510,864
May 6, 2025	294.26	297.54	292.27	296.19	295.76	0.49%	880,029
May 5, 2025	293.14	295.00	290.99	294.75	294.32	0.29%	645,190
May 2, 2025	297.96	298.69	291.56	293.90	293.48	-0.21%	849,642
May 1, 2025	294.50	296.34	291.74	294.51	294.08	-0.65%	809,545
Apr 30, 2025	291.83	297.23	288.89	296.43	296.00	1.39%	806,202
Apr 29, 2025	287.32	293.11	286.17	292.37	291.95	1.37%	596,788
Apr 28, 2025	285.86	289.17	283.68	288.41	287.99	0.83%	777,144
Apr 25, 2025	287.60	287.83	283.21	286.05	285.64	-0.76%	1,016,027
Apr 24, 2025	289.08	290.28	284.60	288.24	287.82	-0.62%	717,771
Apr 23, 2025	292.74	297.10	288.83	290.05	289.63	-0.91%	885,749
Apr 22, 2025	285.84	293.40	284.76	292.70	292.28	2.94%	643,412
Apr 21, 2025	291.64	294.70	281.87	284.35	283.94	-2.96%	841,441
Apr 17, 2025	292.72	295.74	290.57	293.02	292.60	0.27%	502,884
Apr 16, 2025	295.31	297.32	290.23	292.23	291.81	-0.96%	954,892
Apr 15, 2025	295.38	297.61	294.46	295.05	294.62	-0.02%	612,756
Apr 14, 2025	293.12	296.50	291.38	295.10	294.67	1.10%	837,585
Apr 11, 2025	285.07	293.55	282.85	291.88	291.46	2.13%	835,049
Apr 10, 2025	286.12	289.69	279.82	285.78	285.37	-1.23%	1,397,408
Apr 9, 2025	275.43	290.30	273.76	289.34	288.92	4.44%	1,965,672