Skip to main content
logo
Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
181.73
+1.73 (0.96%)
At close: Jun 5, 2026, 4:00 PM EDT
180.50
-1.23 (-0.68%)
After-hours: Jun 5, 2026, 7:45 PM EDT

Verisk Analytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026182.97184.85180.55181.73181.730.96%1,856,286
Jun 4, 2026183.06184.74179.24180.00180.000.94%2,201,049
Jun 3, 2026177.24178.70175.17178.33178.33-0.43%1,652,917
Jun 2, 2026180.55182.20175.19179.10179.10-2.65%2,301,609
Jun 1, 2026174.99184.45174.99183.97183.975.13%1,922,946
May 29, 2026172.03176.58169.52174.99174.991.26%2,649,117
May 28, 2026171.69174.17170.13172.82172.820.77%1,272,360
May 27, 2026169.36172.49166.81171.50171.50-0.05%1,710,551
May 26, 2026170.03172.15167.51171.59171.590.28%2,247,337
May 22, 2026172.00176.18170.24171.11171.11-0.29%1,660,148
May 21, 2026169.67173.52166.98171.60171.600.55%1,727,863
May 20, 2026168.67171.80166.32170.66170.66-0.03%1,935,880
May 19, 2026174.64178.48169.72170.71170.71-0.47%1,909,478
May 18, 2026163.63172.04163.63171.52171.525.52%2,011,033
May 15, 2026159.22163.61156.84162.55162.553.64%1,691,607
May 14, 2026161.47163.32155.94156.84156.84-2.87%2,663,186
May 13, 2026164.95165.12158.75161.47161.47-2.92%1,838,814
May 12, 2026168.83170.50165.39166.32166.32-1.33%1,762,346
May 11, 2026170.64171.87166.68168.57168.57-1.92%1,422,238
May 8, 2026173.41174.68169.06171.87171.87-1.61%1,578,495
May 7, 2026170.68176.65170.59174.69174.692.19%1,623,498
May 6, 2026177.96179.60170.82170.94170.94-5.27%2,205,680
May 5, 2026176.27183.02174.63180.45180.450.99%2,145,624
May 4, 2026181.11182.21175.90178.68178.68-1.34%1,774,137
May 1, 2026187.36188.92180.87181.11181.11-1.83%1,534,613
Apr 30, 2026185.75188.07181.18184.49184.49-1.97%2,429,288
Apr 29, 2026185.49191.51177.83188.19188.196.53%3,954,811
Apr 28, 2026178.29180.41175.25176.66176.661.01%2,483,695
Apr 27, 2026176.74180.22174.43174.90174.90-1.51%2,000,349
Apr 24, 2026176.26178.57175.44177.59177.590.25%1,891,153
Apr 23, 2026177.98178.75173.14177.14177.14-0.98%1,721,542
Apr 22, 2026182.40183.45177.77178.89178.89-1.76%2,027,799
Apr 21, 2026180.50184.14178.91182.09182.091.30%1,472,775
Apr 20, 2026178.61181.48178.31179.75179.750.94%2,003,515
Apr 17, 2026178.70179.45176.34178.07178.07-0.13%1,616,694
Apr 16, 2026178.89181.77177.98178.31178.310.83%1,672,226
Apr 15, 2026171.57179.51170.84176.84176.843.64%2,253,309
Apr 14, 2026167.03170.88166.24170.63170.631.64%1,902,423
Apr 13, 2026164.85168.33164.53167.87167.872.19%1,804,756
Apr 10, 2026168.86169.88161.70164.28164.28-3.03%2,308,064
Apr 9, 2026173.87174.58167.48169.41169.41-3.43%3,588,530
Apr 8, 2026181.42181.82174.61175.43175.43-3.08%2,351,267
Apr 7, 2026185.25186.84180.68181.00181.00-2.01%1,596,956
Apr 6, 2026184.74186.78183.20184.71184.71-0.20%1,278,440
Apr 2, 2026182.95186.37180.97185.08185.080.86%1,396,461
Apr 1, 2026187.69188.85183.26183.50183.50-3.29%1,715,398
Mar 31, 2026188.31192.43187.73189.75189.751.28%1,620,436
Mar 30, 2026184.87190.07184.12187.36187.362.52%1,553,444
Mar 27, 2026185.51185.84182.01182.75182.75-1.62%1,946,849
Mar 26, 2026185.40188.97184.51185.75185.750.38%1,855,313