Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	177.63	183.81	177.63	182.18	182.18	2.90%	4,556,064
Jun 25, 2026	179.60	182.28	176.26	177.04	177.04	-1.68%	1,690,367
Jun 24, 2026	175.81	180.65	174.29	180.06	180.06	3.03%	2,569,126
Jun 23, 2026	175.60	175.60	171.22	174.76	174.76	3.41%	2,682,304
Jun 22, 2026	170.35	174.50	168.18	168.99	168.99	-2.77%	2,779,740
Jun 18, 2026	176.03	178.33	171.14	173.80	173.80	-0.88%	18,048,238
Jun 17, 2026	177.57	181.29	174.44	175.35	175.35	-2.37%	3,489,125
Jun 16, 2026	181.59	182.01	178.44	179.61	179.61	-0.47%	3,488,180
Jun 15, 2026	179.54	184.55	179.23	180.46	180.46	-1.55%	2,810,701
Jun 12, 2026	181.00	184.50	177.83	183.80	183.30	0.99%	2,199,625
Jun 11, 2026	182.28	185.10	180.66	182.00	181.50	-0.62%	2,016,238
Jun 10, 2026	181.85	185.27	178.89	183.13	182.63	0.32%	1,920,117
Jun 9, 2026	178.54	183.94	177.66	182.55	182.05	2.00%	2,313,662
Jun 8, 2026	180.48	182.53	177.11	178.97	178.48	-1.52%	1,884,647
Jun 5, 2026	182.97	184.85	180.55	181.73	181.24	0.96%	1,901,020
Jun 4, 2026	183.06	184.74	179.24	180.00	179.51	0.94%	2,231,121
Jun 3, 2026	177.24	178.70	175.17	178.33	177.84	-0.43%	1,654,060
Jun 2, 2026	180.55	182.20	175.19	179.10	178.61	-2.65%	2,301,866
Jun 1, 2026	174.99	184.45	174.99	183.97	183.47	5.13%	1,949,170
May 29, 2026	172.03	176.58	169.52	174.99	174.51	1.26%	2,649,117
May 28, 2026	171.69	174.17	170.13	172.82	172.35	0.77%	1,272,360
May 27, 2026	169.36	172.49	166.81	171.50	171.03	-0.05%	1,710,551
May 26, 2026	170.03	172.15	167.51	171.59	171.12	0.28%	2,247,337
May 22, 2026	172.00	176.18	170.24	171.11	170.64	-0.29%	1,660,148
May 21, 2026	169.67	173.52	166.98	171.60	171.13	0.55%	1,727,863
May 20, 2026	168.67	171.80	166.32	170.66	170.20	-0.03%	1,935,880
May 19, 2026	174.64	178.48	169.72	170.71	170.25	-0.47%	1,909,478
May 18, 2026	163.63	172.04	163.63	171.52	171.05	5.52%	2,011,033
May 15, 2026	159.22	163.61	156.84	162.55	162.11	3.64%	1,691,607
May 14, 2026	161.47	163.32	155.94	156.84	156.41	-2.87%	2,663,186
May 13, 2026	164.95	165.12	158.75	161.47	161.03	-2.92%	1,838,814
May 12, 2026	168.83	170.50	165.39	166.32	165.87	-1.33%	1,762,346
May 11, 2026	170.64	171.87	166.68	168.57	168.11	-1.92%	1,422,238
May 8, 2026	173.41	174.68	169.06	171.87	171.40	-1.61%	1,578,495
May 7, 2026	170.68	176.65	170.59	174.69	174.21	2.19%	1,623,498
May 6, 2026	177.96	179.60	170.82	170.94	170.47	-5.27%	2,205,680
May 5, 2026	176.27	183.02	174.63	180.45	179.96	0.99%	2,145,624
May 4, 2026	181.11	182.21	175.90	178.68	178.19	-1.34%	1,774,137
May 1, 2026	187.36	188.92	180.87	181.11	180.62	-1.83%	1,534,613
Apr 30, 2026	185.75	188.07	181.18	184.49	183.99	-1.97%	2,429,288
Apr 29, 2026	185.49	191.51	177.83	188.19	187.68	6.53%	3,954,811
Apr 28, 2026	178.29	180.41	175.25	176.66	176.18	1.01%	2,483,695
Apr 27, 2026	176.74	180.22	174.43	174.90	174.42	-1.51%	2,000,349
Apr 24, 2026	176.26	178.57	175.44	177.59	177.11	0.25%	1,891,153
Apr 23, 2026	177.98	178.75	173.14	177.14	176.66	-0.98%	1,721,542
Apr 22, 2026	182.40	183.45	177.77	178.89	178.40	-1.76%	2,027,799
Apr 21, 2026	180.50	184.14	178.91	182.09	181.59	1.30%	1,472,775
Apr 20, 2026	178.61	181.48	178.31	179.75	179.26	0.94%	2,003,515
Apr 17, 2026	178.70	179.45	176.34	178.07	177.59	-0.13%	1,616,694
Apr 16, 2026	178.89	181.77	177.98	178.31	177.82	0.83%	1,672,226