Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
295.05
-0.05 (-0.02%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 295.38 | 297.61 | 294.46 | 295.05 | 295.05 | -0.02% | 612,663 |
| Apr 14, 2025 | 293.12 | 296.50 | 291.38 | 295.10 | 295.10 | 1.10% | 837,585 |
| Apr 11, 2025 | 285.07 | 293.55 | 282.85 | 291.88 | 291.88 | 2.13% | 835,049 |
| Apr 10, 2025 | 286.12 | 289.69 | 279.82 | 285.78 | 285.78 | -1.23% | 1,397,408 |
| Apr 9, 2025 | 275.43 | 290.30 | 273.76 | 289.34 | 289.34 | 4.44% | 1,965,672 |
| Apr 8, 2025 | 281.51 | 281.82 | 274.91 | 277.03 | 277.03 | -0.38% | 1,852,787 |
| Apr 7, 2025 | 285.86 | 287.56 | 275.17 | 278.09 | 278.09 | -2.42% | 1,815,571 |
| Apr 4, 2025 | 299.20 | 304.16 | 284.37 | 284.99 | 284.99 | -6.59% | 2,102,300 |
| Apr 3, 2025 | 298.45 | 306.68 | 298.45 | 305.09 | 305.09 | 1.80% | 1,425,404 |
| Apr 2, 2025 | 298.95 | 300.07 | 294.94 | 299.71 | 299.71 | 0.37% | 749,130 |
| Apr 1, 2025 | 296.82 | 298.98 | 294.99 | 298.61 | 298.61 | 0.33% | 621,777 |
| Mar 31, 2025 | 296.14 | 299.97 | 295.24 | 297.62 | 297.62 | 1.03% | 1,250,152 |
| Mar 28, 2025 | 296.24 | 296.75 | 293.12 | 294.58 | 294.58 | -0.78% | 728,980 |
| Mar 27, 2025 | 293.63 | 299.73 | 291.23 | 296.89 | 296.89 | 1.66% | 852,358 |
| Mar 26, 2025 | 288.45 | 293.00 | 288.11 | 292.03 | 292.03 | 1.48% | 773,119 |
| Mar 25, 2025 | 284.80 | 287.88 | 283.99 | 287.76 | 287.76 | 0.83% | 992,849 |
| Mar 24, 2025 | 287.02 | 289.43 | 284.45 | 285.40 | 285.40 | 0.08% | 810,221 |
| Mar 21, 2025 | 285.23 | 287.28 | 283.24 | 285.16 | 285.16 | -0.88% | 1,387,929 |
| Mar 20, 2025 | 288.43 | 289.62 | 285.86 | 287.68 | 287.68 | -0.71% | 773,071 |
| Mar 19, 2025 | 288.40 | 291.44 | 288.40 | 289.74 | 289.74 | 0.28% | 784,013 |
| Mar 18, 2025 | 289.34 | 290.07 | 286.50 | 288.93 | 288.93 | -0.71% | 789,452 |
| Mar 17, 2025 | 287.83 | 291.58 | 287.83 | 291.01 | 291.01 | 0.84% | 930,843 |
| Mar 14, 2025 | 289.05 | 290.03 | 286.76 | 288.58 | 288.58 | -0.32% | 740,813 |
| Mar 13, 2025 | 287.06 | 289.76 | 285.26 | 289.50 | 289.05 | 0.51% | 715,257 |
| Mar 12, 2025 | 289.19 | 290.02 | 286.18 | 288.03 | 287.58 | -0.86% | 740,424 |
| Mar 11, 2025 | 298.93 | 299.64 | 290.30 | 290.53 | 290.08 | -2.51% | 1,320,067 |
| Mar 10, 2025 | 301.12 | 305.57 | 297.42 | 298.00 | 297.54 | -0.83% | 1,644,566 |
| Mar 7, 2025 | 295.36 | 301.16 | 294.15 | 300.48 | 300.01 | 1.73% | 754,056 |
| Mar 6, 2025 | 295.21 | 297.69 | 293.99 | 295.36 | 294.90 | -0.52% | 726,800 |
| Mar 5, 2025 | 296.20 | 299.66 | 294.73 | 296.89 | 296.43 | -0.88% | 699,581 |
| Mar 4, 2025 | 301.88 | 306.10 | 299.29 | 299.54 | 299.07 | -0.59% | 955,233 |
| Mar 3, 2025 | 295.63 | 302.25 | 293.13 | 301.33 | 300.86 | 1.49% | 990,300 |
| Feb 28, 2025 | 291.78 | 297.57 | 291.28 | 296.91 | 296.45 | 2.34% | 1,029,591 |
| Feb 27, 2025 | 290.19 | 292.11 | 287.73 | 290.11 | 289.66 | 0.72% | 918,137 |
| Feb 26, 2025 | 263.97 | 295.78 | 262.00 | 288.03 | 287.58 | -3.90% | 1,574,634 |
| Feb 25, 2025 | 297.01 | 300.50 | 295.58 | 299.72 | 299.25 | 0.91% | 1,137,100 |
| Feb 24, 2025 | 295.14 | 298.71 | 295.14 | 297.01 | 296.55 | 0.64% | 720,001 |
| Feb 21, 2025 | 292.70 | 296.39 | 291.83 | 295.11 | 294.65 | 0.82% | 1,165,507 |
| Feb 20, 2025 | 294.20 | 294.26 | 291.06 | 292.70 | 292.24 | -1.07% | 878,481 |
| Feb 19, 2025 | 293.51 | 296.92 | 292.37 | 295.86 | 295.40 | 0.87% | 692,685 |
| Feb 18, 2025 | 292.58 | 295.58 | 290.90 | 293.30 | 292.84 | -0.06% | 538,388 |
| Feb 14, 2025 | 295.50 | 296.94 | 293.33 | 293.48 | 293.02 | -0.68% | 535,488 |
| Feb 13, 2025 | 293.11 | 296.58 | 292.35 | 295.50 | 295.04 | 0.83% | 461,893 |
| Feb 12, 2025 | 291.33 | 293.95 | 289.07 | 293.06 | 292.60 | -0.42% | 470,399 |
| Feb 11, 2025 | 292.18 | 294.40 | 291.65 | 294.30 | 293.84 | 0.10% | 342,680 |
| Feb 10, 2025 | 294.42 | 295.23 | 290.11 | 294.00 | 293.54 | 0.09% | 516,990 |
| Feb 7, 2025 | 294.95 | 296.23 | 293.57 | 293.73 | 293.27 | -0.41% | 632,177 |
| Feb 6, 2025 | 291.98 | 294.99 | 290.17 | 294.95 | 294.49 | 1.13% | 581,571 |
| Feb 5, 2025 | 290.69 | 292.57 | 288.52 | 291.64 | 291.19 | 0.84% | 495,269 |
| Feb 4, 2025 | 290.94 | 293.53 | 288.68 | 289.20 | 288.75 | -0.60% | 704,056 |