Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
314.14
-0.18 (-0.06%)
May 30, 2025, 4:00 PM - Market closed
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 315.56 | 316.37 | 313.68 | 314.14 | 314.14 | -0.06% | 1,204,511 |
| May 29, 2025 | 315.79 | 316.49 | 312.45 | 314.32 | 314.32 | -0.52% | 774,120 |
| May 28, 2025 | 316.16 | 317.81 | 314.30 | 315.96 | 315.96 | -0.06% | 613,322 |
| May 27, 2025 | 314.88 | 317.10 | 313.02 | 316.16 | 316.16 | 0.76% | 687,323 |
| May 23, 2025 | 312.84 | 314.59 | 311.59 | 313.77 | 313.77 | -0.18% | 548,022 |
| May 22, 2025 | 311.69 | 315.11 | 309.96 | 314.34 | 314.34 | 0.64% | 699,681 |
| May 21, 2025 | 312.52 | 314.01 | 311.14 | 312.33 | 312.33 | -0.25% | 566,242 |
| May 20, 2025 | 312.38 | 314.02 | 310.79 | 313.10 | 313.10 | -0.40% | 508,319 |
| May 19, 2025 | 309.76 | 314.65 | 309.76 | 314.35 | 314.35 | 1.54% | 740,735 |
| May 16, 2025 | 307.88 | 309.78 | 305.21 | 309.57 | 309.57 | 0.72% | 749,842 |
| May 15, 2025 | 302.17 | 307.71 | 302.06 | 307.36 | 307.36 | 2.02% | 680,941 |
| May 14, 2025 | 299.93 | 302.25 | 296.97 | 301.27 | 301.27 | -0.10% | 835,459 |
| May 13, 2025 | 303.65 | 304.53 | 301.18 | 301.57 | 301.57 | -0.68% | 846,808 |
| May 12, 2025 | 309.82 | 310.67 | 301.04 | 303.65 | 303.65 | -1.89% | 990,485 |
| May 9, 2025 | 307.85 | 310.33 | 305.83 | 309.50 | 309.50 | 0.54% | 707,179 |
| May 8, 2025 | 312.00 | 312.82 | 307.39 | 307.85 | 307.85 | -0.66% | 948,224 |
| May 7, 2025 | 302.58 | 312.62 | 300.75 | 309.90 | 309.90 | 4.63% | 1,510,864 |
| May 6, 2025 | 294.26 | 297.54 | 292.27 | 296.19 | 296.19 | 0.49% | 880,029 |
| May 5, 2025 | 293.14 | 295.00 | 290.99 | 294.75 | 294.75 | 0.29% | 645,190 |
| May 2, 2025 | 297.96 | 298.69 | 291.56 | 293.90 | 293.90 | -0.21% | 849,642 |
| May 1, 2025 | 294.50 | 296.34 | 291.74 | 294.51 | 294.51 | -0.65% | 809,545 |
| Apr 30, 2025 | 291.83 | 297.23 | 288.89 | 296.43 | 296.43 | 1.39% | 806,202 |
| Apr 29, 2025 | 287.32 | 293.11 | 286.17 | 292.37 | 292.37 | 1.37% | 596,788 |
| Apr 28, 2025 | 285.86 | 289.17 | 283.68 | 288.41 | 288.41 | 0.83% | 777,144 |
| Apr 25, 2025 | 287.60 | 287.83 | 283.21 | 286.05 | 286.05 | -0.76% | 1,016,027 |
| Apr 24, 2025 | 289.08 | 290.28 | 284.60 | 288.24 | 288.24 | -0.62% | 717,771 |
| Apr 23, 2025 | 292.74 | 297.10 | 288.83 | 290.05 | 290.05 | -0.91% | 885,749 |
| Apr 22, 2025 | 285.84 | 293.40 | 284.76 | 292.70 | 292.70 | 2.94% | 643,412 |
| Apr 21, 2025 | 291.64 | 294.70 | 281.87 | 284.35 | 284.35 | -2.96% | 841,441 |
| Apr 17, 2025 | 292.72 | 295.74 | 290.57 | 293.02 | 293.02 | 0.27% | 502,884 |
| Apr 16, 2025 | 295.31 | 297.32 | 290.23 | 292.23 | 292.23 | -0.96% | 954,892 |
| Apr 15, 2025 | 295.38 | 297.61 | 294.46 | 295.05 | 295.05 | -0.02% | 612,756 |
| 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 |