Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	216.59	217.66	213.89	217.46	217.46	0.40%	977,498
Jan 29, 2026	218.17	219.23	214.55	216.59	216.59	-1.11%	1,218,384
Jan 28, 2026	215.29	220.19	213.85	219.03	219.03	1.27%	1,189,992
Jan 27, 2026	218.35	219.63	215.88	216.28	216.28	-1.57%	1,405,122
Jan 26, 2026	218.23	220.13	217.47	219.74	219.74	0.78%	874,314
Jan 23, 2026	217.17	219.24	216.76	218.04	218.04	-0.21%	1,044,165
Jan 22, 2026	216.85	219.44	215.99	218.50	218.50	0.88%	1,125,333
Jan 21, 2026	218.49	220.40	215.57	216.59	216.59	-0.87%	1,067,105
Jan 20, 2026	220.16	220.60	216.90	218.49	218.49	-0.87%	1,893,815
Jan 16, 2026	222.36	223.52	219.54	220.41	220.41	-0.74%	1,746,567
Jan 15, 2026	224.00	226.37	221.50	222.05	222.05	-0.94%	1,221,087
Jan 14, 2026	220.96	224.64	220.31	224.16	224.16	0.93%	1,107,822
Jan 13, 2026	224.03	224.67	220.31	222.09	222.09	-1.21%	802,345
Jan 12, 2026	224.87	226.17	223.77	224.82	224.82	-0.02%	961,632
Jan 9, 2026	222.85	226.39	221.30	224.87	224.87	0.91%	940,524
Jan 8, 2026	218.63	223.89	217.75	222.85	222.85	1.48%	874,352
Jan 7, 2026	221.96	223.02	219.21	219.61	219.61	-0.73%	1,052,983
Jan 6, 2026	218.25	222.30	217.71	221.23	221.23	0.24%	1,476,325
Jan 5, 2026	220.38	224.89	218.29	220.70	220.70	-0.14%	1,356,126
Jan 2, 2026	221.94	223.74	217.85	221.02	221.02	-1.19%	1,865,763
Dec 31, 2025	223.64	225.23	223.23	223.69	223.69	-0.30%	1,025,509
Dec 30, 2025	224.74	225.03	223.28	224.36	224.36	-0.17%	911,225
Dec 29, 2025	221.53	225.79	220.37	224.74	224.74	2.00%	1,283,247
Dec 26, 2025	219.26	220.58	219.04	220.34	220.34	0.68%	733,241
Dec 24, 2025	217.80	220.17	217.78	218.85	218.85	0.18%	483,823
Dec 23, 2025	220.34	220.87	217.72	218.46	218.46	-0.90%	1,435,686
Dec 22, 2025	217.53	220.95	217.48	220.44	220.44	1.11%	1,470,806
Dec 19, 2025	218.01	220.25	216.60	218.03	218.03	-0.25%	2,876,780
Dec 18, 2025	219.90	220.30	217.53	218.57	218.57	-0.27%	1,112,643
Dec 17, 2025	216.98	220.78	216.88	219.17	219.17	0.70%	2,027,296
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
Dec 8, 2025	220.60	221.13	216.14	218.96	218.51	-1.03%	1,482,745
Dec 5, 2025	221.73	223.20	220.38	221.24	220.78	-0.38%	1,194,752
Dec 4, 2025	225.52	226.44	221.14	222.09	221.63	-1.06%	1,226,953
Dec 3, 2025	224.86	227.16	224.08	224.48	224.01	-0.16%	1,420,114
Dec 2, 2025	224.51	226.21	222.67	224.85	224.38	0.37%	1,142,016
Dec 1, 2025	224.20	226.40	222.79	224.01	223.55	-0.47%	1,152,534
Nov 28, 2025	223.82	226.15	223.17	225.07	224.60	0.53%	550,878
Nov 26, 2025	222.61	224.73	221.63	223.89	223.43	0.39%	967,479
Nov 25, 2025	221.98	224.79	220.36	223.02	222.56	1.45%	1,073,208
Nov 24, 2025	221.53	222.36	218.57	219.84	219.38	-1.49%	2,132,044
Nov 21, 2025	222.49	226.09	221.20	223.16	222.70	0.58%	1,866,805
Nov 20, 2025	224.80	225.92	220.97	221.88	221.42	-1.33%	1,628,390
Nov 19, 2025	222.10	225.85	219.95	224.87	224.40	0.86%	2,169,040
Nov 18, 2025	220.07	223.93	218.26	222.96	222.50	1.76%	1,886,125