Skip to main content
Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
286.59
+2.39 (0.84%)
Nov 21, 2024, 3:24 PM EST - Market open

Verisk Analytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024281.64284.85279.24284.20284.200.91%507,722
Nov 19, 2024280.36283.51279.24281.64281.640.46%1,028,533
Nov 18, 2024280.71282.48279.63280.36280.36-0.16%799,968
Nov 15, 2024286.49286.49280.14280.80280.80-1.86%522,708
Nov 14, 2024289.46290.41285.36286.13286.13-1.35%439,197
Nov 13, 2024288.10291.42286.67290.04290.040.74%514,026
Nov 12, 2024286.42289.40284.82287.92287.921.02%925,713
Nov 11, 2024285.30288.39284.79285.01285.010.01%692,900
Nov 8, 2024282.33287.21281.41284.98284.981.66%556,951
Nov 7, 2024278.88281.30276.96280.34280.340.43%410,568
Nov 6, 2024283.56283.56276.44279.13279.13-0.20%841,451
Nov 5, 2024277.26281.19276.25279.68279.680.89%384,579
Nov 4, 2024275.89278.46273.28277.22277.220.63%475,118
Nov 1, 2024273.39276.09271.02275.48275.480.28%1,047,078
Oct 31, 2024275.63278.53273.43274.72274.72-0.33%1,204,778
Oct 30, 2024280.00280.00269.96275.63275.634.54%993,911
Oct 29, 2024262.64265.72261.13263.65263.650.30%909,634
Oct 28, 2024266.25268.12261.70262.86262.86-0.68%645,732
Oct 25, 2024266.92268.79264.36264.65264.65-0.12%532,425
Oct 24, 2024266.59268.02264.77264.97264.97-0.61%321,365
Oct 23, 2024265.74267.57265.74266.59266.59-0.37%487,884
Oct 22, 2024266.77268.26265.16267.59267.59-0.19%378,841
Oct 21, 2024267.60269.86266.71268.09268.090.18%432,748
Oct 18, 2024267.29268.99266.36267.62267.620.13%439,244
Oct 17, 2024270.79271.85266.60267.27267.27-1.23%486,548
Oct 16, 2024269.57271.33268.14270.60270.600.38%597,622
Oct 15, 2024271.33273.41268.91269.57269.570.13%500,668
Oct 14, 2024268.28269.64267.02269.23269.230.37%601,763
Oct 11, 2024270.08270.08266.97268.23268.23-0.02%484,825
Oct 10, 2024275.91275.96266.44268.28268.28-3.17%666,440
Oct 9, 2024272.22277.27271.53277.06277.061.78%609,644
Oct 8, 2024267.27272.62267.27272.22272.222.36%563,016
Oct 7, 2024265.58267.73264.48265.94265.940.10%567,139
Oct 4, 2024270.02270.47263.97265.67265.67-1.85%761,911
Oct 3, 2024267.02271.60265.83270.67270.671.01%1,363,585
Oct 2, 2024266.63268.19264.88267.96267.96-0.25%557,513
Oct 1, 2024269.29270.09267.36268.62268.620.25%898,260
Sep 30, 2024264.25268.45262.82267.96267.961.40%794,823
Sep 27, 2024266.06266.49264.09264.25264.25-0.28%751,965
Sep 26, 2024265.00266.24263.62264.99264.99-0.06%484,851
Sep 25, 2024264.99266.17264.68265.16265.160.14%497,953
Sep 24, 2024264.74265.27261.75264.79264.79-0.18%619,037
Sep 23, 2024265.90266.57263.83265.27265.270.16%506,686
Sep 20, 2024265.09265.98263.42264.85264.85-0.42%1,639,884
Sep 19, 2024267.65267.65265.04265.96265.960.45%692,607
Sep 18, 2024266.36266.50263.49264.76264.76-0.85%807,237
Sep 17, 2024269.18269.21266.31267.02267.02-0.88%564,070
Sep 16, 2024270.87272.52268.54269.40269.400.23%873,459
Sep 13, 2024269.37270.65266.31268.79268.79-0.22%1,023,297
Sep 12, 2024271.63271.71267.25269.37268.98-0.83%793,541
Sep 11, 2024271.69271.93264.82271.63271.24-0.72%925,013
Sep 10, 2024274.03275.61271.71273.60273.200.13%666,571
Sep 9, 2024272.86274.55271.31273.25272.850.59%791,410
Sep 6, 2024274.10274.57270.26271.66271.27-0.67%834,256
Sep 5, 2024273.62273.74270.24273.50273.10-0.22%615,371
Sep 4, 2024273.67274.86271.03274.09273.69-0.10%539,289
Sep 3, 2024272.84276.22272.15274.36273.960.56%503,649
Aug 30, 2024272.84274.99270.63272.82272.430.41%658,996
Aug 29, 2024271.70272.92268.90271.71271.320.09%342,917
Aug 28, 2024270.28273.29267.12271.47271.080.95%470,899
Aug 27, 2024267.98271.20267.98268.92268.530.35%561,886
Aug 26, 2024268.84271.16267.54267.98267.59-0.06%533,865
Aug 23, 2024271.44272.71267.62268.15267.76-0.66%435,503
Aug 22, 2024268.02270.74268.02269.93269.540.20%553,242
Aug 21, 2024269.54270.70267.94269.38268.990.26%409,342
Aug 20, 2024268.00269.20267.61268.69268.30-0.18%589,592
Aug 19, 2024266.74269.75266.66269.18268.790.96%552,621
Aug 16, 2024266.18267.91265.33266.63266.240.18%1,301,807
Aug 15, 2024268.59269.96265.69266.14265.75-0.91%490,354
Aug 14, 2024265.28268.98265.06268.59268.201.11%519,795
Aug 13, 2024264.13267.27263.68265.64265.261.25%545,473
Aug 12, 2024262.53264.96260.17262.36261.98-0.67%454,982
Aug 9, 2024263.96264.40262.45264.12263.74-0.18%370,698
Aug 8, 2024261.00265.27260.72264.60264.221.65%672,346
Aug 7, 2024260.93265.39260.17260.31259.93-0.24%782,027
Aug 6, 2024260.62265.34260.45260.94260.56-0.51%773,896
Aug 5, 2024272.71272.71259.22262.28261.90-1.64%1,354,697
Aug 2, 2024262.60266.84262.11266.66266.272.02%1,232,962
Aug 1, 2024261.37262.75257.59261.37260.99-0.15%1,107,323
Jul 31, 2024275.00276.91260.12261.75261.37-8.48%1,410,266
Jul 30, 2024285.00287.13283.65285.99285.580.78%872,108
Jul 29, 2024280.36284.75279.65283.78283.371.36%822,768
Jul 26, 2024275.90280.61271.70279.97279.561.48%869,870
Jul 25, 2024278.42281.79275.85275.90275.50-0.24%681,432
Jul 24, 2024278.97278.97276.25276.55276.15-0.56%618,367
Jul 23, 2024278.61279.69277.50278.12277.72-0.18%397,753
Jul 22, 2024278.47280.48277.33278.61278.210.64%467,065
Jul 19, 2024281.89281.89275.51276.83276.43-1.46%1,382,939
Jul 18, 2024279.79282.21275.99280.92280.510.63%658,979
Jul 17, 2024281.48282.08278.71279.16278.76-0.70%859,276
Jul 16, 2024277.30281.58277.24281.14280.731.31%692,804
Jul 15, 2024277.38280.22276.66277.50277.100.04%939,314
Jul 12, 2024276.95279.75276.48277.38276.980.83%531,168
Jul 11, 2024278.93279.59274.46275.09274.69-0.88%826,478
Jul 10, 2024275.38277.71273.19277.52277.120.78%836,878
Jul 9, 2024273.54275.94273.50275.38274.980.80%487,541
Jul 8, 2024273.90275.92273.13273.20272.80-0.46%572,011
Jul 5, 2024272.64275.08272.33274.45274.050.43%592,336
Jul 3, 2024272.22273.77270.49273.28272.880.34%340,201
Jul 2, 2024269.15272.66268.70272.36271.971.59%835,819