Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
181.00
-3.71 (-2.01%)
At close: Apr 7, 2026, 4:00 PM EDT
184.97
+3.97 (2.19%)
After-hours: Apr 7, 2026, 7:58 PM EDT
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 185.25 | 186.84 | 180.68 | 181.00 | 181.00 | -2.01% | 1,591,460 |
| Apr 6, 2026 | 184.74 | 186.78 | 183.20 | 184.71 | 184.71 | -0.20% | 1,273,222 |
| Apr 2, 2026 | 182.95 | 186.37 | 180.97 | 185.08 | 185.08 | 0.86% | 1,396,342 |
| Apr 1, 2026 | 187.69 | 188.85 | 183.26 | 183.50 | 183.50 | -3.29% | 1,714,317 |
| Mar 31, 2026 | 188.31 | 192.43 | 187.73 | 189.75 | 189.75 | 1.28% | 1,620,436 |
| Mar 30, 2026 | 184.87 | 190.07 | 184.12 | 187.36 | 187.36 | 2.52% | 1,553,444 |
| Mar 27, 2026 | 185.51 | 185.84 | 182.01 | 182.75 | 182.75 | -1.62% | 1,946,849 |
| Mar 26, 2026 | 185.40 | 188.97 | 184.51 | 185.75 | 185.75 | 0.38% | 1,855,313 |
| Mar 25, 2026 | 195.61 | 198.67 | 182.50 | 185.05 | 185.05 | -4.97% | 2,727,238 |
| Mar 24, 2026 | 198.14 | 198.51 | 193.35 | 194.73 | 194.73 | -2.56% | 1,496,137 |
| Mar 23, 2026 | 202.06 | 203.29 | 197.99 | 199.85 | 199.85 | -0.94% | 1,559,627 |
| Mar 20, 2026 | 201.10 | 204.28 | 200.11 | 201.75 | 201.75 | 0.03% | 2,004,373 |
| Mar 19, 2026 | 204.70 | 207.49 | 198.70 | 201.69 | 201.69 | -1.32% | 1,629,728 |
| Mar 18, 2026 | 201.41 | 206.71 | 199.49 | 204.39 | 204.39 | 0.29% | 1,456,790 |
| Mar 17, 2026 | 204.71 | 206.92 | 203.03 | 203.79 | 203.79 | -0.46% | 1,317,337 |
| Mar 16, 2026 | 200.92 | 206.48 | 200.41 | 204.74 | 204.74 | 1.75% | 2,038,311 |
| Mar 13, 2026 | 199.34 | 201.52 | 197.59 | 201.22 | 201.22 | 1.61% | 1,108,743 |
| Mar 12, 2026 | 203.40 | 207.52 | 197.93 | 198.04 | 197.54 | -2.51% | 1,288,950 |
| Mar 11, 2026 | 203.38 | 204.93 | 199.78 | 203.13 | 202.62 | 0.23% | 1,406,392 |
| Mar 10, 2026 | 208.58 | 212.04 | 200.10 | 202.66 | 202.15 | -3.62% | 1,706,721 |
| Mar 9, 2026 | 213.75 | 214.60 | 210.15 | 210.28 | 209.75 | -2.12% | 2,000,085 |
| Mar 6, 2026 | 211.22 | 215.71 | 206.70 | 214.84 | 214.30 | 1.71% | 2,073,918 |
| Mar 5, 2026 | 216.11 | 216.65 | 205.87 | 211.22 | 210.69 | -2.02% | 2,243,739 |
| Mar 4, 2026 | 213.14 | 216.34 | 211.41 | 215.58 | 215.04 | 0.39% | 2,017,349 |
| Mar 3, 2026 | 212.55 | 216.19 | 209.81 | 214.75 | 214.21 | -0.02% | 2,171,283 |
| Mar 2, 2026 | 210.00 | 215.86 | 208.45 | 214.79 | 214.25 | 3.48% | 3,059,982 |
| Feb 27, 2026 | 201.89 | 209.49 | 200.38 | 207.57 | 207.05 | 2.43% | 3,469,235 |
| Feb 26, 2026 | 198.33 | 204.03 | 197.90 | 202.64 | 202.13 | 3.48% | 2,325,624 |
| Feb 25, 2026 | 194.56 | 197.38 | 194.02 | 195.82 | 195.33 | 2.43% | 2,888,484 |
| Feb 24, 2026 | 181.60 | 191.40 | 181.60 | 191.17 | 190.69 | 5.27% | 3,379,995 |
| Feb 23, 2026 | 184.36 | 186.08 | 179.42 | 181.60 | 181.14 | -0.49% | 2,789,956 |
| Feb 20, 2026 | 184.09 | 185.19 | 179.06 | 182.50 | 182.04 | -0.76% | 1,584,132 |
| Feb 19, 2026 | 184.69 | 186.44 | 181.41 | 183.89 | 183.43 | -0.10% | 1,829,625 |
| Feb 18, 2026 | 194.42 | 194.42 | 178.29 | 184.07 | 183.61 | 3.82% | 3,417,777 |
| Feb 17, 2026 | 180.02 | 183.62 | 176.96 | 177.30 | 176.85 | -2.16% | 2,587,927 |
| Feb 13, 2026 | 179.88 | 181.90 | 176.25 | 181.21 | 180.75 | 1.23% | 2,738,483 |
| Feb 12, 2026 | 172.85 | 179.52 | 164.60 | 179.00 | 178.55 | 3.01% | 6,357,004 |
| Feb 11, 2026 | 167.77 | 174.00 | 164.88 | 173.77 | 173.33 | 2.54% | 4,253,802 |
| Feb 10, 2026 | 174.90 | 177.38 | 169.24 | 169.47 | 169.04 | -4.90% | 2,644,688 |
| Feb 9, 2026 | 178.65 | 180.00 | 174.65 | 178.20 | 177.75 | -0.50% | 3,526,112 |
| Feb 6, 2026 | 183.21 | 184.41 | 177.74 | 179.10 | 178.65 | -3.02% | 3,856,165 |
| Feb 5, 2026 | 193.02 | 197.27 | 181.72 | 184.68 | 184.21 | -2.55% | 2,735,616 |
| Feb 4, 2026 | 193.18 | 194.09 | 187.05 | 189.51 | 189.03 | -1.55% | 3,713,174 |
| Feb 3, 2026 | 203.72 | 203.72 | 191.12 | 192.49 | 192.00 | -10.11% | 3,008,880 |
| Feb 2, 2026 | 217.46 | 218.47 | 213.82 | 214.15 | 213.61 | -1.52% | 796,100 |
| Jan 30, 2026 | 216.59 | 217.66 | 213.89 | 217.46 | 216.91 | 0.40% | 977,563 |
| Jan 29, 2026 | 218.17 | 219.23 | 214.55 | 216.59 | 216.04 | -1.11% | 1,218,942 |
| Jan 28, 2026 | 215.29 | 220.19 | 213.85 | 219.03 | 218.48 | 1.27% | 1,190,783 |
| Jan 27, 2026 | 218.35 | 219.63 | 215.88 | 216.28 | 215.73 | -1.57% | 1,459,975 |
| Jan 26, 2026 | 218.23 | 220.13 | 217.47 | 219.74 | 219.19 | 0.78% | 882,978 |