Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
290.53
-7.47 (-2.51%)
Mar 11, 2025, 4:00 PM EST - Market closed
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 298.93 | 299.64 | 290.30 | 290.53 | 290.53 | -2.51% | 777,047 |
| Mar 10, 2025 | 301.12 | 305.57 | 297.42 | 298.00 | 298.00 | -0.83% | 1,644,566 |
| Mar 7, 2025 | 295.36 | 301.16 | 294.15 | 300.48 | 300.48 | 1.73% | 754,056 |
| Mar 6, 2025 | 295.21 | 297.69 | 293.99 | 295.36 | 295.36 | -0.52% | 726,800 |
| Mar 5, 2025 | 296.20 | 299.66 | 294.73 | 296.89 | 296.89 | -0.88% | 699,581 |
| Mar 4, 2025 | 301.88 | 306.10 | 299.29 | 299.54 | 299.54 | -0.59% | 955,233 |
| Mar 3, 2025 | 295.63 | 302.25 | 293.13 | 301.33 | 301.33 | 1.49% | 990,300 |
| Feb 28, 2025 | 291.78 | 297.57 | 291.28 | 296.91 | 296.91 | 2.34% | 1,029,591 |
| Feb 27, 2025 | 290.19 | 292.11 | 287.73 | 290.11 | 290.11 | 0.72% | 918,137 |
| Feb 26, 2025 | 263.97 | 295.78 | 262.00 | 288.03 | 288.03 | -3.90% | 1,574,634 |
| Feb 25, 2025 | 297.01 | 300.50 | 295.58 | 299.72 | 299.72 | 0.91% | 1,137,100 |
| Feb 24, 2025 | 295.14 | 298.71 | 295.14 | 297.01 | 297.01 | 0.64% | 720,001 |
| Feb 21, 2025 | 292.70 | 296.39 | 291.83 | 295.11 | 295.11 | 0.82% | 1,165,507 |
| Feb 20, 2025 | 294.20 | 294.26 | 291.06 | 292.70 | 292.70 | -1.07% | 878,481 |
| Feb 19, 2025 | 293.51 | 296.92 | 292.37 | 295.86 | 295.86 | 0.87% | 692,685 |
| Feb 18, 2025 | 292.58 | 295.58 | 290.90 | 293.30 | 293.30 | -0.06% | 538,388 |
| Feb 14, 2025 | 295.50 | 296.94 | 293.33 | 293.48 | 293.48 | -0.68% | 535,488 |
| Feb 13, 2025 | 293.11 | 296.58 | 292.35 | 295.50 | 295.50 | 0.83% | 461,893 |
| Feb 12, 2025 | 291.33 | 293.95 | 289.07 | 293.06 | 293.06 | -0.42% | 470,399 |
| Feb 11, 2025 | 292.18 | 294.40 | 291.65 | 294.30 | 294.30 | 0.10% | 342,680 |
| Feb 10, 2025 | 294.42 | 295.23 | 290.11 | 294.00 | 294.00 | 0.09% | 516,990 |
| Feb 7, 2025 | 294.95 | 296.23 | 293.57 | 293.73 | 293.73 | -0.41% | 632,177 |
| Feb 6, 2025 | 291.98 | 294.99 | 290.17 | 294.95 | 294.95 | 1.13% | 581,571 |
| Feb 5, 2025 | 290.69 | 292.57 | 288.52 | 291.64 | 291.64 | 0.84% | 495,269 |
| Feb 4, 2025 | 290.94 | 293.53 | 288.68 | 289.20 | 289.20 | -0.60% | 704,056 |
| Feb 3, 2025 | 287.49 | 292.67 | 284.19 | 290.94 | 290.94 | 1.22% | 763,789 |
| Jan 31, 2025 | 287.64 | 289.86 | 286.50 | 287.44 | 287.44 | -0.22% | 651,380 |
| Jan 30, 2025 | 284.08 | 288.40 | 284.08 | 288.08 | 288.08 | 1.94% | 652,343 |
| Jan 29, 2025 | 283.16 | 284.67 | 281.33 | 282.59 | 282.59 | 0.26% | 600,663 |
| Jan 28, 2025 | 284.57 | 285.73 | 276.61 | 281.85 | 281.85 | -1.26% | 633,250 |
| Jan 27, 2025 | 278.93 | 286.45 | 278.67 | 285.46 | 285.46 | 2.34% | 753,783 |
| Jan 24, 2025 | 277.43 | 279.97 | 276.53 | 278.93 | 278.93 | 0.34% | 404,479 |
| Jan 23, 2025 | 279.35 | 279.87 | 274.82 | 277.98 | 277.98 | -0.49% | 498,525 |
| Jan 22, 2025 | 281.05 | 282.13 | 279.15 | 279.35 | 279.35 | -0.25% | 547,947 |
| Jan 21, 2025 | 278.80 | 280.77 | 278.36 | 280.06 | 280.06 | 0.54% | 684,299 |
| Jan 17, 2025 | 282.06 | 282.06 | 277.77 | 278.55 | 278.55 | 0.03% | 670,741 |
| Jan 16, 2025 | 273.99 | 279.15 | 273.38 | 278.47 | 278.47 | 1.70% | 666,943 |
| Jan 15, 2025 | 275.50 | 276.50 | 272.39 | 273.81 | 273.81 | 0.12% | 855,749 |
| Jan 14, 2025 | 275.12 | 276.30 | 271.60 | 273.49 | 273.49 | -0.72% | 623,498 |
| Jan 13, 2025 | 267.40 | 275.71 | 266.19 | 275.47 | 275.47 | 2.55% | 876,012 |
| Jan 10, 2025 | 278.56 | 280.33 | 268.41 | 268.63 | 268.63 | -4.20% | 1,139,611 |
| Jan 8, 2025 | 274.71 | 280.62 | 273.32 | 280.42 | 280.42 | 2.52% | 1,101,190 |
| Jan 7, 2025 | 272.81 | 274.00 | 271.25 | 273.52 | 273.52 | 0.19% | 713,745 |
| Jan 6, 2025 | 274.01 | 275.49 | 272.14 | 273.00 | 273.00 | -1.19% | 860,715 |
| Jan 3, 2025 | 273.50 | 277.77 | 272.86 | 276.28 | 276.28 | 1.06% | 791,054 |
| Jan 2, 2025 | 275.98 | 277.83 | 273.39 | 273.39 | 273.39 | -0.74% | 1,013,570 |
| Dec 31, 2024 | 276.45 | 277.79 | 273.62 | 275.43 | 275.43 | -0.11% | 576,009 |
| Dec 30, 2024 | 276.80 | 278.41 | 273.30 | 275.74 | 275.74 | -0.56% | 700,210 |
| Dec 27, 2024 | 276.54 | 278.80 | 275.22 | 277.30 | 277.30 | -0.39% | 480,139 |
| Dec 26, 2024 | 277.26 | 279.46 | 276.08 | 278.38 | 278.38 | -0.06% | 319,697 |