Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
307.85
-2.05 (-0.66%)
May 8, 2025, 4:00 PM - Market closed
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 312.00 | 312.82 | 307.39 | 307.85 | 307.85 | -0.66% | 948,224 |
| May 7, 2025 | 302.58 | 312.62 | 300.75 | 309.90 | 309.90 | 4.63% | 1,510,864 |
| May 6, 2025 | 294.26 | 297.54 | 292.27 | 296.19 | 296.19 | 0.49% | 880,029 |
| May 5, 2025 | 293.14 | 295.00 | 290.99 | 294.75 | 294.75 | 0.29% | 645,190 |
| May 2, 2025 | 297.96 | 298.69 | 291.56 | 293.90 | 293.90 | -0.21% | 849,642 |
| May 1, 2025 | 294.50 | 296.34 | 291.74 | 294.51 | 294.51 | -0.65% | 809,545 |
| Apr 30, 2025 | 291.83 | 297.23 | 288.89 | 296.43 | 296.43 | 1.39% | 806,202 |
| Apr 29, 2025 | 287.32 | 293.11 | 286.17 | 292.37 | 292.37 | 1.37% | 596,788 |
| Apr 28, 2025 | 285.86 | 289.17 | 283.68 | 288.41 | 288.41 | 0.83% | 777,144 |
| Apr 25, 2025 | 287.60 | 287.83 | 283.21 | 286.05 | 286.05 | -0.76% | 1,016,027 |
| Apr 24, 2025 | 289.08 | 290.28 | 284.60 | 288.24 | 288.24 | -0.62% | 717,771 |
| Apr 23, 2025 | 292.74 | 297.10 | 288.83 | 290.05 | 290.05 | -0.91% | 885,749 |
| Apr 22, 2025 | 285.84 | 293.40 | 284.76 | 292.70 | 292.70 | 2.94% | 643,412 |
| Apr 21, 2025 | 291.64 | 294.70 | 281.87 | 284.35 | 284.35 | -2.96% | 841,441 |
| Apr 17, 2025 | 292.72 | 295.74 | 290.57 | 293.02 | 293.02 | 0.27% | 502,884 |
| Apr 16, 2025 | 295.31 | 297.32 | 290.23 | 292.23 | 292.23 | -0.96% | 954,892 |
| Apr 15, 2025 | 295.38 | 297.61 | 294.46 | 295.05 | 295.05 | -0.02% | 612,756 |
| Apr 14, 2025 | 293.12 | 296.50 | 291.38 | 295.10 | 295.10 | 1.10% | 837,585 |
| Apr 11, 2025 | 285.07 | 293.55 | 282.85 | 291.88 | 291.88 | 2.13% | 835,049 |
| Apr 10, 2025 | 286.12 | 289.69 | 279.82 | 285.78 | 285.78 | -1.23% | 1,397,408 |
| Apr 9, 2025 | 275.43 | 290.30 | 273.76 | 289.34 | 289.34 | 4.44% | 1,965,672 |
| Apr 8, 2025 | 281.51 | 281.82 | 274.91 | 277.03 | 277.03 | -0.38% | 1,852,787 |
| Apr 7, 2025 | 285.86 | 287.56 | 275.17 | 278.09 | 278.09 | -2.42% | 1,815,571 |
| Apr 4, 2025 | 299.20 | 304.16 | 284.37 | 284.99 | 284.99 | -6.59% | 2,102,300 |
| Apr 3, 2025 | 298.45 | 306.68 | 298.45 | 305.09 | 305.09 | 1.80% | 1,425,404 |
| Apr 2, 2025 | 298.95 | 300.07 | 294.94 | 299.71 | 299.71 | 0.37% | 749,130 |
| Apr 1, 2025 | 296.82 | 298.98 | 294.99 | 298.61 | 298.61 | 0.33% | 621,777 |
| Mar 31, 2025 | 296.14 | 299.97 | 295.24 | 297.62 | 297.62 | 1.03% | 1,250,152 |
| Mar 28, 2025 | 296.24 | 296.75 | 293.12 | 294.58 | 294.58 | -0.78% | 728,980 |
| Mar 27, 2025 | 293.63 | 299.73 | 291.23 | 296.89 | 296.89 | 1.66% | 852,358 |
| Mar 26, 2025 | 288.45 | 293.00 | 288.11 | 292.03 | 292.03 | 1.48% | 773,119 |
| Mar 25, 2025 | 284.80 | 287.88 | 283.99 | 287.76 | 287.76 | 0.83% | 992,849 |
| Mar 24, 2025 | 287.02 | 289.43 | 284.45 | 285.40 | 285.40 | 0.08% | 810,221 |
| Mar 21, 2025 | 285.23 | 287.28 | 283.24 | 285.16 | 285.16 | -0.88% | 1,387,929 |
| Mar 20, 2025 | 288.43 | 289.62 | 285.86 | 287.68 | 287.68 | -0.71% | 773,071 |
| Mar 19, 2025 | 288.40 | 291.44 | 288.40 | 289.74 | 289.74 | 0.28% | 784,013 |
| Mar 18, 2025 | 289.34 | 290.07 | 286.50 | 288.93 | 288.93 | -0.71% | 789,452 |
| Mar 17, 2025 | 287.83 | 291.58 | 287.83 | 291.01 | 291.01 | 0.84% | 930,843 |
| Mar 14, 2025 | 289.05 | 290.03 | 286.76 | 288.58 | 288.58 | -0.32% | 740,813 |
| Mar 13, 2025 | 287.06 | 289.76 | 285.26 | 289.50 | 289.05 | 0.51% | 715,257 |
| Mar 12, 2025 | 289.19 | 290.02 | 286.18 | 288.03 | 287.58 | -0.86% | 740,424 |
| Mar 11, 2025 | 298.93 | 299.64 | 290.30 | 290.53 | 290.08 | -2.51% | 1,320,067 |
| Mar 10, 2025 | 301.12 | 305.57 | 297.42 | 298.00 | 297.54 | -0.83% | 1,644,566 |
| Mar 7, 2025 | 295.36 | 301.16 | 294.15 | 300.48 | 300.01 | 1.73% | 754,056 |
| Mar 6, 2025 | 295.21 | 297.69 | 293.99 | 295.36 | 294.90 | -0.52% | 726,800 |
| Mar 5, 2025 | 296.20 | 299.66 | 294.73 | 296.89 | 296.43 | -0.88% | 699,581 |
| Mar 4, 2025 | 301.88 | 306.10 | 299.29 | 299.54 | 299.07 | -0.59% | 955,233 |
| Mar 3, 2025 | 295.63 | 302.25 | 293.13 | 301.33 | 300.86 | 1.49% | 990,300 |
| Feb 28, 2025 | 291.78 | 297.57 | 291.28 | 296.91 | 296.45 | 2.34% | 1,029,591 |
| Feb 27, 2025 | 290.19 | 292.11 | 287.73 | 290.11 | 289.66 | 0.72% | 918,137 |