Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	201.41	206.71	199.49	204.36	204.36	0.28%	1,455,362
Mar 17, 2026	204.71	206.92	203.03	203.79	203.79	-0.46%	1,317,262
Mar 16, 2026	200.92	206.48	200.41	204.74	204.74	1.75%	2,007,397
Mar 13, 2026	199.34	201.52	197.59	201.22	201.22	1.61%	1,083,078
Mar 12, 2026	203.40	207.52	197.93	198.04	197.54	-2.51%	1,288,750
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
Jan 23, 2026	217.17	219.24	216.76	218.04	217.49	-0.21%	1,044,970
Jan 22, 2026	216.85	219.44	215.99	218.50	217.95	0.88%	1,125,496
Jan 21, 2026	218.49	220.40	215.57	216.59	216.04	-0.87%	1,069,921
Jan 20, 2026	220.16	220.60	216.90	218.49	217.94	-0.87%	1,910,013
Jan 16, 2026	222.36	223.52	219.54	220.41	219.85	-0.74%	1,749,810
Jan 15, 2026	224.00	226.37	221.50	222.05	221.49	-0.94%	1,225,705
Jan 14, 2026	220.96	224.64	220.31	224.16	223.59	0.93%	1,141,829
Jan 13, 2026	224.03	224.67	220.31	222.09	221.53	-1.21%	806,927
Jan 12, 2026	224.87	226.17	223.77	224.82	224.25	-0.02%	961,760
Jan 9, 2026	222.85	226.39	221.30	224.87	224.30	0.91%	970,015
Jan 8, 2026	218.63	223.89	217.75	222.85	222.29	1.48%	874,519
Jan 7, 2026	221.96	223.02	219.21	219.61	219.06	-0.73%	1,052,996
Jan 6, 2026	218.25	222.30	217.71	221.23	220.67	0.24%	1,476,386