Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	302.16	302.59	299.37	301.09	-	-0.60%	247,484
Jul 10, 2025	302.27	304.25	301.30	302.90	302.90	-0.27%	724,709
Jul 9, 2025	302.74	304.31	301.70	303.72	303.72	0.39%	823,258
Jul 8, 2025	306.53	307.91	301.85	302.54	302.54	-1.83%	998,573
Jul 7, 2025	304.06	308.19	302.85	308.17	308.17	1.35%	985,087
Jul 3, 2025	300.84	305.75	299.28	304.06	304.06	0.95%	963,566
Jul 2, 2025	310.20	310.20	301.04	301.21	301.21	-3.75%	1,204,153
Jul 1, 2025	311.34	314.80	309.91	312.95	312.95	0.47%	870,624
Jun 30, 2025	306.71	311.77	306.60	311.50	311.50	0.92%	1,054,215
Jun 27, 2025	305.28	309.04	304.60	308.66	308.66	1.16%	2,480,351
Jun 26, 2025	304.99	306.07	303.23	305.13	305.13	0.32%	633,199
Jun 25, 2025	309.47	309.47	302.82	304.17	304.17	-1.86%	823,672
Jun 24, 2025	309.14	312.43	305.99	309.93	309.93	0.49%	863,530
Jun 23, 2025	307.57	309.65	306.02	308.41	308.41	0.78%	786,538
Jun 20, 2025	308.68	308.68	303.42	306.02	306.02	-0.08%	1,898,165
Jun 18, 2025	307.64	307.64	305.28	306.27	306.27	-0.31%	688,609
Jun 17, 2025	308.90	309.28	306.17	307.23	307.23	-0.72%	537,549
Jun 16, 2025	310.58	311.73	308.53	309.47	309.47	-0.30%	706,960
Jun 13, 2025	312.07	314.58	309.64	310.41	310.41	-1.11%	544,037
Jun 12, 2025	312.18	314.04	309.95	313.91	313.46	0.78%	521,604
Jun 11, 2025	312.28	312.89	309.33	311.49	311.04	-0.25%	567,823
Jun 10, 2025	312.16	313.41	309.08	312.28	311.83	-0.32%	509,589
Jun 9, 2025	318.42	318.42	310.85	313.27	312.82	-1.98%	642,347
Jun 6, 2025	320.87	321.83	317.81	319.60	319.14	-0.31%	530,802
Jun 5, 2025	322.83	322.92	320.13	320.59	320.13	-0.23%	725,298
Jun 4, 2025	318.10	321.58	316.80	321.33	320.87	1.20%	1,006,769
Jun 3, 2025	314.55	318.23	312.84	317.51	317.05	0.16%	868,763
Jun 2, 2025	312.69	317.05	310.87	316.99	316.53	0.91%	592,941
May 30, 2025	315.56	316.37	313.68	314.14	313.69	-0.06%	1,204,511
May 29, 2025	315.79	316.49	312.45	314.32	313.87	-0.52%	774,120
May 28, 2025	316.16	317.81	314.30	315.96	315.50	-0.06%	613,322
May 27, 2025	314.88	317.10	313.02	316.16	315.70	0.76%	687,323
May 23, 2025	312.84	314.59	311.59	313.77	313.32	-0.18%	548,022
May 22, 2025	311.69	315.11	309.96	314.34	313.89	0.64%	699,681
May 21, 2025	312.52	314.01	311.14	312.33	311.88	-0.25%	566,242
May 20, 2025	312.38	314.02	310.79	313.10	312.65	-0.40%	508,319
May 19, 2025	309.76	314.65	309.76	314.35	313.90	1.54%	740,735
May 16, 2025	307.88	309.78	305.21	309.57	309.12	0.72%	749,842
May 15, 2025	302.17	307.71	302.06	307.36	306.92	2.02%	680,941
May 14, 2025	299.93	302.25	296.97	301.27	300.83	-0.10%	835,459
May 13, 2025	303.65	304.53	301.18	301.57	301.13	-0.68%	846,808
May 12, 2025	309.82	310.67	301.04	303.65	303.21	-1.89%	990,485
May 9, 2025	307.85	310.33	305.83	309.50	309.05	0.54%	707,179
May 8, 2025	312.00	312.82	307.39	307.85	307.40	-0.66%	948,224
May 7, 2025	302.58	312.62	300.75	309.90	309.45	4.63%	1,510,864
May 6, 2025	294.26	297.54	292.27	296.19	295.76	0.49%	880,029
May 5, 2025	293.14	295.00	290.99	294.75	294.32	0.29%	645,190
May 2, 2025	297.96	298.69	291.56	293.90	293.48	-0.21%	849,642
May 1, 2025	294.50	296.34	291.74	294.51	294.08	-0.65%	809,545
Apr 30, 2025	291.83	297.23	288.89	296.43	296.00	1.39%	806,202