Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
251.51
+2.73 (1.10%)
At close: Sep 30, 2025, 4:00 PM EDT
245.33
-6.18 (-2.46%)
After-hours: Sep 30, 2025, 5:00 PM EDT
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 247.01 | 253.35 | 246.38 | 251.51 | 251.51 | 1.10% | 1,451,899 |
| Sep 29, 2025 | 245.91 | 250.38 | 245.35 | 248.78 | 248.78 | 0.69% | 1,376,505 |
| Sep 26, 2025 | 244.12 | 248.82 | 242.60 | 247.07 | 247.07 | 1.23% | 1,120,635 |
| Sep 25, 2025 | 244.00 | 246.03 | 240.89 | 244.06 | 244.06 | 0.46% | 1,615,764 |
| Sep 24, 2025 | 241.95 | 245.84 | 240.92 | 242.95 | 242.95 | 0.27% | 1,179,609 |
| Sep 23, 2025 | 243.38 | 245.86 | 240.17 | 242.30 | 242.30 | -0.77% | 1,077,611 |
| Sep 22, 2025 | 241.82 | 244.40 | 239.83 | 244.18 | 244.18 | 0.29% | 1,549,686 |
| Sep 19, 2025 | 246.13 | 246.18 | 242.57 | 243.47 | 243.47 | -0.76% | 2,380,667 |
| Sep 18, 2025 | 248.55 | 251.20 | 245.04 | 245.33 | 245.33 | -1.75% | 1,670,061 |
| Sep 17, 2025 | 250.68 | 255.23 | 248.98 | 249.69 | 249.69 | -0.85% | 1,515,470 |
| Sep 16, 2025 | 254.72 | 256.94 | 251.13 | 251.83 | 251.83 | -1.27% | 1,697,100 |
| Sep 15, 2025 | 261.85 | 263.67 | 254.66 | 255.08 | 255.08 | -2.72% | 1,402,223 |
| Sep 12, 2025 | 266.57 | 267.07 | 262.03 | 262.20 | 261.74 | -1.52% | 895,525 |
| Sep 11, 2025 | 262.74 | 267.26 | 262.74 | 266.24 | 265.77 | 1.32% | 1,083,461 |
| Sep 10, 2025 | 266.70 | 268.19 | 261.42 | 262.77 | 262.31 | -2.19% | 954,174 |
| Sep 9, 2025 | 272.84 | 273.83 | 268.22 | 268.66 | 268.19 | -1.60% | 902,688 |
| Sep 8, 2025 | 270.50 | 273.20 | 268.32 | 273.03 | 272.55 | 1.01% | 1,240,377 |
| Sep 5, 2025 | 271.04 | 273.72 | 268.11 | 270.31 | 269.83 | 0.10% | 1,004,964 |
| Sep 4, 2025 | 268.79 | 270.84 | 267.18 | 270.05 | 269.57 | 0.60% | 1,103,577 |
| Sep 3, 2025 | 265.00 | 268.54 | 265.00 | 268.44 | 267.97 | 1.30% | 893,844 |
| Sep 2, 2025 | 268.31 | 268.54 | 263.29 | 265.00 | 264.53 | -1.16% | 1,116,576 |
| Aug 29, 2025 | 266.76 | 268.44 | 266.15 | 268.12 | 267.65 | 0.73% | 652,638 |
| Aug 28, 2025 | 266.54 | 267.34 | 265.14 | 266.19 | 265.72 | -0.56% | 763,159 |
| Aug 27, 2025 | 267.72 | 268.73 | 266.60 | 267.70 | 267.23 | -0.23% | 840,057 |
| Aug 26, 2025 | 266.83 | 268.76 | 264.96 | 268.31 | 267.84 | 0.46% | 1,101,075 |
| Aug 25, 2025 | 270.77 | 271.20 | 266.38 | 267.07 | 266.60 | -1.47% | 937,417 |
| Aug 22, 2025 | 273.48 | 274.78 | 269.65 | 271.06 | 270.58 | -0.31% | 830,217 |
| Aug 21, 2025 | 269.61 | 273.49 | 269.05 | 271.91 | 271.43 | 0.39% | 871,886 |
| Aug 20, 2025 | 273.01 | 276.19 | 270.72 | 270.85 | 270.37 | -0.06% | 1,368,571 |
| Aug 19, 2025 | 265.88 | 271.66 | 263.71 | 271.01 | 270.53 | 2.00% | 1,043,898 |
| Aug 18, 2025 | 268.01 | 268.98 | 264.67 | 265.69 | 265.22 | -0.81% | 1,033,097 |
| Aug 15, 2025 | 268.00 | 269.42 | 265.37 | 267.86 | 267.39 | 0.06% | 940,317 |
| Aug 14, 2025 | 264.92 | 269.90 | 263.09 | 267.70 | 267.23 | 1.33% | 1,483,152 |
| Aug 13, 2025 | 260.19 | 264.54 | 259.01 | 264.19 | 263.73 | 1.61% | 900,618 |
| Aug 12, 2025 | 267.09 | 267.09 | 259.77 | 260.00 | 259.54 | -2.77% | 1,350,576 |
| Aug 11, 2025 | 265.28 | 267.92 | 264.02 | 267.42 | 266.95 | 0.90% | 1,405,739 |
| Aug 8, 2025 | 263.94 | 266.76 | 263.94 | 265.04 | 264.57 | 0.20% | 830,089 |
| Aug 7, 2025 | 265.91 | 268.19 | 263.70 | 264.52 | 264.05 | -0.17% | 1,129,969 |
| Aug 6, 2025 | 264.72 | 266.26 | 261.36 | 264.98 | 264.51 | 0.10% | 874,462 |
| Aug 5, 2025 | 267.40 | 268.41 | 262.12 | 264.72 | 264.25 | -1.22% | 1,557,732 |
| Aug 4, 2025 | 272.03 | 273.50 | 267.55 | 268.00 | 267.53 | -1.43% | 1,527,199 |
| Aug 1, 2025 | 280.93 | 281.82 | 271.71 | 271.89 | 271.41 | -2.45% | 1,544,023 |
| Jul 31, 2025 | 271.26 | 279.54 | 270.36 | 278.71 | 278.22 | 1.18% | 2,403,509 |
| Jul 30, 2025 | 295.79 | 300.94 | 274.33 | 275.47 | 274.99 | -6.32% | 2,417,176 |
| Jul 29, 2025 | 295.50 | 295.57 | 292.50 | 294.05 | 293.53 | -0.13% | 1,066,392 |
| Jul 28, 2025 | 296.62 | 297.59 | 294.08 | 294.43 | 293.91 | -1.18% | 635,535 |
| Jul 25, 2025 | 297.00 | 299.76 | 295.92 | 297.96 | 297.44 | 0.63% | 612,360 |
| Jul 24, 2025 | 297.39 | 299.52 | 296.07 | 296.09 | 295.57 | -0.40% | 1,078,014 |
| Jul 23, 2025 | 296.93 | 298.32 | 295.15 | 297.29 | 296.77 | -0.28% | 884,471 |
| Jul 22, 2025 | 300.08 | 303.13 | 294.58 | 298.12 | 297.60 | -0.48% | 1,256,912 |