Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	184.09	185.19	179.06	182.50	182.50	-0.76%	1,568,227
Feb 19, 2026	184.69	186.44	181.41	183.89	183.89	-0.10%	1,807,833
Feb 18, 2026	194.42	194.42	178.29	184.07	184.07	3.82%	3,413,959
Feb 17, 2026	180.02	183.62	176.96	177.30	177.30	-2.16%	2,572,887
Feb 13, 2026	179.88	181.90	176.25	181.21	181.21	1.23%	2,709,434
Feb 12, 2026	172.85	179.52	164.60	179.00	179.00	3.01%	6,311,135
Feb 11, 2026	167.77	174.00	164.88	173.77	173.77	2.54%	4,239,837
Feb 10, 2026	174.90	177.38	169.24	169.47	169.47	-4.90%	2,644,613
Feb 9, 2026	178.65	180.00	174.65	178.20	178.20	-0.50%	3,526,112
Feb 6, 2026	183.21	184.41	177.74	179.10	179.10	-3.02%	3,856,165
Feb 5, 2026	193.02	197.27	181.72	184.68	184.68	-2.55%	2,735,616
Feb 4, 2026	193.18	194.09	187.05	189.51	189.51	-1.55%	3,713,174
Feb 3, 2026	203.72	203.72	191.12	192.49	192.49	-10.11%	3,008,880
Feb 2, 2026	217.46	218.47	213.82	214.15	214.15	-1.52%	796,100
Jan 30, 2026	216.59	217.66	213.89	217.46	217.46	0.40%	977,563
Jan 29, 2026	218.17	219.23	214.55	216.59	216.59	-1.11%	1,218,942
Jan 28, 2026	215.29	220.19	213.85	219.03	219.03	1.27%	1,190,783
Jan 27, 2026	218.35	219.63	215.88	216.28	216.28	-1.57%	1,459,975
Jan 26, 2026	218.23	220.13	217.47	219.74	219.74	0.78%	882,978
Jan 23, 2026	217.17	219.24	216.76	218.04	218.04	-0.21%	1,044,970
Jan 22, 2026	216.85	219.44	215.99	218.50	218.50	0.88%	1,125,496
Jan 21, 2026	218.49	220.40	215.57	216.59	216.59	-0.87%	1,069,921
Jan 20, 2026	220.16	220.60	216.90	218.49	218.49	-0.87%	1,910,013
Jan 16, 2026	222.36	223.52	219.54	220.41	220.41	-0.74%	1,749,810
Jan 15, 2026	224.00	226.37	221.50	222.05	222.05	-0.94%	1,225,705
Jan 14, 2026	220.96	224.64	220.31	224.16	224.16	0.93%	1,141,829
Jan 13, 2026	224.03	224.67	220.31	222.09	222.09	-1.21%	806,927
Jan 12, 2026	224.87	226.17	223.77	224.82	224.82	-0.02%	961,760
Jan 9, 2026	222.85	226.39	221.30	224.87	224.87	0.91%	970,015
Jan 8, 2026	218.63	223.89	217.75	222.85	222.85	1.48%	874,519
Jan 7, 2026	221.96	223.02	219.21	219.61	219.61	-0.73%	1,052,996
Jan 6, 2026	218.25	222.30	217.71	221.23	221.23	0.24%	1,476,386
Jan 5, 2026	220.38	224.89	218.29	220.70	220.70	-0.14%	1,355,541
Jan 2, 2026	221.94	223.74	217.85	221.02	221.02	-1.19%	1,866,036
Dec 31, 2025	223.64	225.23	223.23	223.69	223.69	-0.30%	1,068,353
Dec 30, 2025	224.74	225.03	223.28	224.36	224.36	-0.17%	932,564
Dec 29, 2025	221.53	225.79	220.37	224.74	224.74	2.00%	1,283,572
Dec 26, 2025	219.26	220.58	219.04	220.34	220.34	0.68%	733,405
Dec 24, 2025	217.80	220.17	217.78	218.85	218.85	0.18%	483,829
Dec 23, 2025	220.34	220.87	217.72	218.46	218.46	-0.90%	1,440,907
Dec 22, 2025	217.53	220.95	217.48	220.44	220.44	1.11%	1,500,224
Dec 19, 2025	218.01	220.25	216.60	218.03	218.03	-0.25%	3,082,968
Dec 18, 2025	219.90	220.30	217.53	218.57	218.57	-0.27%	1,262,225
Dec 17, 2025	216.98	220.78	216.88	219.17	219.17	0.70%	2,027,303
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