Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	222.85	226.39	221.30	224.87	224.87	0.91%	940,524
Jan 8, 2026	218.63	223.89	217.75	222.85	222.85	1.48%	874,352
Jan 7, 2026	221.96	223.02	219.21	219.61	219.61	-0.73%	1,052,983
Jan 6, 2026	218.25	222.30	217.71	221.23	221.23	0.24%	1,476,325
Jan 5, 2026	220.38	224.89	218.29	220.70	220.70	-0.14%	1,356,126
Jan 2, 2026	221.94	223.74	217.85	221.02	221.02	-1.19%	1,865,763
Dec 31, 2025	223.64	225.23	223.23	223.69	223.69	-0.30%	1,025,509
Dec 30, 2025	224.74	225.03	223.28	224.36	224.36	-0.17%	911,225
Dec 29, 2025	221.53	225.79	220.37	224.74	224.74	2.00%	1,283,247
Dec 26, 2025	219.26	220.58	219.04	220.34	220.34	0.68%	733,241
Dec 24, 2025	217.80	220.17	217.78	218.85	218.85	0.18%	483,823
Dec 23, 2025	220.34	220.87	217.72	218.46	218.46	-0.90%	1,435,686
Dec 22, 2025	217.53	220.95	217.48	220.44	220.44	1.11%	1,470,806
Dec 19, 2025	218.01	220.25	216.60	218.03	218.03	-0.25%	2,876,780
Dec 18, 2025	219.90	220.30	217.53	218.57	218.57	-0.27%	1,112,643
Dec 17, 2025	216.98	220.78	216.88	219.17	219.17	0.70%	2,027,296
Dec 16, 2025	219.54	219.88	216.00	217.64	217.64	-0.27%	1,346,738
Dec 15, 2025	218.53	220.27	217.02	218.23	218.23	0.50%	1,402,389
Dec 12, 2025	217.36	219.13	216.12	217.14	216.69	0.39%	1,113,902
Dec 11, 2025	215.98	219.10	215.32	216.29	215.84	0.85%	850,499
Dec 10, 2025	216.24	218.13	213.72	214.48	214.03	-0.72%	1,303,198
Dec 9, 2025	219.42	220.65	215.72	216.03	215.58	-1.34%	1,222,254
Dec 8, 2025	220.60	221.13	216.14	218.96	218.51	-1.03%	1,482,745
Dec 5, 2025	221.73	223.20	220.38	221.24	220.78	-0.38%	1,194,752
Dec 4, 2025	225.52	226.44	221.14	222.09	221.63	-1.06%	1,226,953
Dec 3, 2025	224.86	227.16	224.08	224.48	224.01	-0.16%	1,420,114
Dec 2, 2025	224.51	226.21	222.67	224.85	224.38	0.37%	1,142,016
Dec 1, 2025	224.20	226.40	222.79	224.01	223.55	-0.47%	1,152,534
Nov 28, 2025	223.82	226.15	223.17	225.07	224.60	0.53%	550,878
Nov 26, 2025	222.61	224.73	221.63	223.89	223.43	0.39%	967,479
Nov 25, 2025	221.98	224.79	220.36	223.02	222.56	1.45%	1,073,208
Nov 24, 2025	221.53	222.36	218.57	219.84	219.38	-1.49%	2,132,044
Nov 21, 2025	222.49	226.09	221.20	223.16	222.70	0.58%	1,866,805
Nov 20, 2025	224.80	225.92	220.97	221.88	221.42	-1.33%	1,628,390
Nov 19, 2025	222.10	225.85	219.95	224.87	224.40	0.86%	2,169,040
Nov 18, 2025	220.07	223.93	218.26	222.96	222.50	1.76%	1,886,125
Nov 17, 2025	216.99	219.79	215.35	219.10	218.65	1.51%	1,373,197
Nov 14, 2025	218.00	219.12	214.37	215.84	215.39	-0.85%	1,086,637
Nov 13, 2025	212.64	221.65	211.05	217.68	217.23	2.24%	2,046,882
Nov 12, 2025	215.26	215.64	210.03	212.91	212.47	-1.10%	1,195,285
Nov 11, 2025	214.00	215.75	212.64	215.27	214.82	1.09%	891,282
Nov 10, 2025	211.95	213.60	209.35	212.94	212.50	-0.80%	1,249,038
Nov 7, 2025	213.84	216.09	211.63	214.66	214.22	0.84%	1,292,773
Nov 6, 2025	212.74	214.18	210.02	212.87	212.43	-0.55%	1,266,669
Nov 5, 2025	218.43	222.03	213.57	214.05	213.61	-2.70%	1,700,219
Nov 4, 2025	219.10	221.70	214.89	220.00	219.54	2.14%	1,938,433
Nov 3, 2025	217.37	217.83	210.94	215.40	214.95	-1.54%	2,269,996
Oct 31, 2025	218.02	219.01	215.34	218.76	218.31	0.53%	2,619,341
Oct 30, 2025	210.74	217.65	210.01	217.60	217.15	4.62%	3,877,604
Oct 29, 2025	208.50	212.00	197.00	208.00	207.57	-10.40%	5,108,521