Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	176.74	180.22	174.43	174.90	174.90	-1.51%	1,970,488
Apr 24, 2026	176.26	178.57	175.44	177.59	177.59	0.25%	1,883,213
Apr 23, 2026	177.98	178.75	173.14	177.14	177.14	-0.98%	1,720,429
Apr 22, 2026	182.40	183.45	177.77	178.89	178.89	-1.76%	2,000,991
Apr 21, 2026	180.50	184.14	178.91	182.09	182.09	1.30%	1,472,612
Apr 20, 2026	178.61	181.48	178.31	179.75	179.75	0.94%	2,003,515
Apr 17, 2026	178.70	179.45	176.34	178.07	178.07	-0.13%	1,616,694
Apr 16, 2026	178.89	181.77	177.98	178.31	178.31	0.83%	1,672,226
Apr 15, 2026	171.57	179.51	170.84	176.84	176.84	3.64%	2,253,309
Apr 14, 2026	167.03	170.88	166.24	170.63	170.63	1.64%	1,902,423
Apr 13, 2026	164.85	168.33	164.53	167.87	167.87	2.19%	1,804,756
Apr 10, 2026	168.86	169.88	161.70	164.28	164.28	-3.03%	2,308,064
Apr 9, 2026	173.87	174.58	167.48	169.41	169.41	-3.43%	3,588,530
Apr 8, 2026	181.42	181.82	174.61	175.43	175.43	-3.08%	2,351,267
Apr 7, 2026	185.25	186.84	180.68	181.00	181.00	-2.01%	1,596,956
Apr 6, 2026	184.74	186.78	183.20	184.71	184.71	-0.20%	1,278,440
Apr 2, 2026	182.95	186.37	180.97	185.08	185.08	0.86%	1,396,461
Apr 1, 2026	187.69	188.85	183.26	183.50	183.50	-3.29%	1,715,398
Mar 31, 2026	188.31	192.43	187.73	189.75	189.75	1.28%	1,620,436
Mar 30, 2026	184.87	190.07	184.12	187.36	187.36	2.52%	1,553,444
Mar 27, 2026	185.51	185.84	182.01	182.75	182.75	-1.62%	1,946,849
Mar 26, 2026	185.40	188.97	184.51	185.75	185.75	0.38%	1,855,313
Mar 25, 2026	195.61	198.67	182.50	185.05	185.05	-4.97%	2,727,238
Mar 24, 2026	198.14	198.51	193.35	194.73	194.73	-2.56%	1,496,137
Mar 23, 2026	202.06	203.29	197.99	199.85	199.85	-0.94%	1,559,627
Mar 20, 2026	201.10	204.28	200.11	201.75	201.75	0.03%	2,004,373
Mar 19, 2026	204.70	207.49	198.70	201.69	201.69	-1.32%	1,629,728
Mar 18, 2026	201.41	206.71	199.49	204.39	204.39	0.29%	1,456,790
Mar 17, 2026	204.71	206.92	203.03	203.79	203.79	-0.46%	1,317,337
Mar 16, 2026	200.92	206.48	200.41	204.74	204.74	1.75%	2,038,311
Mar 13, 2026	199.34	201.52	197.59	201.22	201.22	1.61%	1,108,743
Mar 12, 2026	203.40	207.52	197.93	198.04	197.54	-2.51%	1,288,950
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