Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	198.29	199.14	194.12	198.30	198.30	-1.59%	408,285
Nov 2, 2026	194.74	201.65	194.74	201.50	201.50	2.65%	1,265,189
Oct 30, 2026	196.37	198.13	195.37	196.30	196.30	2.93%	1,367,172
Oct 29, 2026	191.31	192.46	188.99	190.71	190.71	0.48%	1,370,219
Oct 28, 2026	186.13	189.91	185.75	189.80	189.80	1.10%	919,964
Oct 27, 2026	194.96	195.13	186.48	187.73	187.73	-4.31%	1,137,957
Oct 26, 2026	193.94	197.99	192.62	196.19	196.19	0.16%	983,404
Oct 23, 2026	203.00	204.19	192.60	195.88	195.88	-3.66%	2,019,432
Oct 22, 2026	196.33	203.47	195.58	203.33	203.33	5.71%	1,457,812
Oct 21, 2026	188.50	194.34	188.16	192.34	192.34	0.77%	937,423
Oct 20, 2026	191.33	195.94	190.09	190.87	190.87	0.88%	1,240,126
Oct 19, 2026	188.16	189.83	185.28	189.21	189.21	-0.89%	743,118
Oct 16, 2026	189.77	192.00	186.60	190.90	190.90	1.91%	1,471,711
Oct 15, 2026	185.46	192.41	184.72	187.33	187.33	3.74%	2,042,920
Oct 14, 2026	177.13	181.27	176.33	180.58	180.58	2.22%	1,256,413
Oct 13, 2026	178.49	180.77	175.43	176.65	176.65	-0.47%	901,998
Oct 12, 2026	179.25	180.30	176.87	177.49	177.49	-0.08%	661,764
Oct 9, 2026	176.37	179.10	175.19	177.63	177.63	1.22%	1,414,486
Oct 8, 2026	169.39	176.27	169.39	175.49	175.49	4.04%	1,380,746
Oct 7, 2026	166.48	169.81	165.00	168.68	168.68	2.11%	915,706
Oct 6, 2026	163.04	165.97	162.66	165.20	165.20	1.18%	884,636
Oct 5, 2026	163.81	164.49	161.51	163.28	163.28	-0.37%	1,078,056
Oct 2, 2026	168.38	169.22	162.80	163.88	163.88	-2.67%	827,676
Oct 1, 2026	170.70	171.31	167.08	168.38	168.38	0.32%	1,213,410
Sep 30, 2026	166.20	168.19	165.49	167.85	167.85	1.15%	1,511,314
Sep 29, 2026	166.21	167.77	163.29	165.94	165.94	-1.09%	1,685,794
Sep 28, 2026	168.82	169.58	166.30	167.77	167.77	-0.85%	1,157,334
Sep 25, 2026	168.30	171.12	167.50	169.21	169.21	0.33%	1,330,661
Sep 24, 2026	173.09	175.13	167.62	168.65	168.65	-1.83%	1,526,098
Sep 23, 2026	171.68	172.59	169.62	171.80	171.80	-0.08%	1,061,985
Sep 22, 2026	173.00	174.24	170.73	171.94	171.94	-0.05%	976,544
Sep 21, 2026	174.13	175.15	170.88	172.02	172.02	-1.93%	1,193,268
Sep 18, 2026	175.80	178.37	173.69	175.41	175.41	-0.61%	3,186,209
Sep 17, 2026	181.10	182.91	175.51	176.48	176.48	-2.90%	965,525
Sep 16, 2026	178.84	182.90	177.95	181.75	181.75	0.93%	1,286,064
Sep 15, 2026	184.91	185.60	179.48	180.08	180.08	-3.46%	964,052
Sep 14, 2026	181.18	187.47	181.17	187.03	186.53	6.15%	1,542,443
Sep 11, 2026	176.75	177.22	173.83	176.20	175.73	0.19%	688,410
Sep 10, 2026	177.87	178.48	174.05	175.86	175.39	-1.20%	910,071
Sep 9, 2026	175.49	179.21	171.79	177.99	177.51	1.42%	1,202,710
Sep 8, 2026	184.53	184.53	175.32	175.49	175.02	-5.54%	1,682,836
Sep 4, 2026	186.53	188.67	182.50	185.79	185.29	-2.52%	854,424
Sep 3, 2026	189.30	194.19	189.30	190.60	190.09	1.30%	922,160
Sep 2, 2026	193.20	193.33	187.44	188.16	187.66	-3.18%	1,014,925
Sep 1, 2026	193.43	197.21	192.98	194.35	193.83	0.29%	983,956
Aug 31, 2026	190.16	195.21	190.16	193.78	193.26	1.05%	1,362,305
Aug 28, 2026	191.02	193.03	189.04	191.77	191.26	0.39%	942,326
Aug 27, 2026	187.38	191.83	186.83	191.02	190.51	1.68%	900,704
Aug 26, 2026	186.92	189.26	185.28	187.87	187.37	-0.33%	722,179
Aug 25, 2026	187.66	196.42	186.67	188.49	187.99	-0.56%	2,383,599