Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	190.16	195.21	190.16	193.78	193.78	1.05%	1,256,341
Aug 28, 2026	191.02	193.03	189.04	191.77	191.77	0.39%	801,948
Aug 27, 2026	187.38	191.83	186.83	191.02	191.02	1.68%	897,972
Aug 26, 2026	186.92	189.26	185.28	187.87	187.87	-0.33%	721,186
Aug 25, 2026	187.66	196.42	186.67	188.49	188.49	-0.56%	2,066,578
Aug 24, 2026	187.79	192.21	187.79	189.55	189.55	1.09%	616,557
Aug 21, 2026	186.68	189.34	184.89	187.50	187.50	-0.10%	818,998
Aug 20, 2026	186.06	189.95	186.04	187.68	187.68	0.66%	908,240
Aug 19, 2026	178.36	186.56	178.36	186.45	186.45	4.24%	1,025,308
Aug 18, 2026	178.51	183.04	177.84	178.86	178.86	1.84%	1,624,119
Aug 17, 2026	179.95	180.20	174.44	175.62	175.62	-3.33%	1,004,950
Aug 14, 2026	187.54	187.54	180.74	181.67	181.67	-2.30%	638,127
Aug 13, 2026	181.34	186.47	178.11	185.94	185.94	3.08%	1,197,736
Aug 12, 2026	178.35	181.70	176.67	180.38	180.38	-0.33%	1,405,799
Aug 11, 2026	178.05	182.84	177.59	180.97	180.97	-0.12%	1,368,819
Aug 10, 2026	180.90	187.31	178.62	181.18	181.18	-5.55%	2,925,765
Aug 7, 2026	189.63	194.96	187.60	191.82	191.82	1.09%	1,260,931
Aug 6, 2026	188.75	190.03	182.64	189.75	189.75	0.53%	1,670,366
Aug 5, 2026	194.04	194.47	187.55	188.75	188.75	-2.10%	999,694
Aug 4, 2026	192.71	193.68	190.00	192.80	192.80	-0.16%	1,181,192
Aug 3, 2026	196.94	198.99	191.40	193.11	193.11	-0.89%	1,290,351
Jul 31, 2026	197.86	199.46	193.41	194.85	194.85	-2.75%	1,946,986
Jul 30, 2026	204.39	209.48	197.77	200.35	200.35	-6.01%	2,239,506
Jul 29, 2026	217.10	226.08	212.01	213.15	213.15	0.42%	3,402,077
Jul 28, 2026	210.08	215.79	209.58	212.26	212.26	2.71%	3,132,404
Jul 27, 2026	203.62	209.32	202.24	206.66	206.66	2.64%	1,848,547
Jul 24, 2026	195.00	201.81	193.07	201.34	201.34	4.23%	1,361,383
Jul 23, 2026	195.99	196.84	189.72	193.17	193.17	0.46%	1,446,156
Jul 22, 2026	197.69	197.94	192.01	192.28	192.28	-1.52%	1,515,752
Jul 21, 2026	196.68	198.96	194.07	195.25	195.25	-3.24%	1,325,772
Jul 20, 2026	200.00	202.29	197.41	201.79	201.79	0.55%	1,576,447
Jul 17, 2026	203.72	205.70	198.04	200.68	200.68	-0.40%	1,740,726
Jul 16, 2026	194.82	203.03	194.50	201.49	201.49	4.98%	2,039,317
Jul 15, 2026	192.11	195.71	190.92	191.94	191.94	0.73%	1,255,301
Jul 14, 2026	188.92	193.92	187.63	190.54	190.54	-1.64%	1,449,225
Jul 13, 2026	188.45	194.31	188.25	193.73	193.73	4.50%	1,786,897
Jul 10, 2026	188.29	189.22	183.60	185.39	185.39	-0.87%	1,481,487
Jul 9, 2026	186.76	188.18	185.45	187.01	187.01	-1.40%	1,787,028
Jul 8, 2026	191.50	192.89	188.45	189.67	189.67	-1.34%	1,948,433
Jul 7, 2026	192.22	194.79	190.11	192.25	192.25	2.37%	1,797,315
Jul 6, 2026	186.15	189.37	183.02	187.79	187.79	-0.30%	1,738,685
Jul 2, 2026	184.70	190.02	182.42	188.35	188.35	2.52%	1,979,522
Jul 1, 2026	181.68	188.01	179.61	183.72	183.72	2.33%	3,279,607
Jun 30, 2026	177.81	180.55	177.18	179.53	179.53	0.18%	1,996,636
Jun 29, 2026	182.66	185.00	177.25	179.21	179.21	-1.63%	2,467,331
Jun 26, 2026	177.63	183.81	177.63	182.18	182.18	2.90%	4,760,426
Jun 25, 2026	179.60	182.28	176.26	177.04	177.04	-1.68%	1,972,352
Jun 24, 2026	175.81	180.65	174.29	180.06	180.06	3.03%	3,002,068
Jun 23, 2026	175.60	175.60	171.22	174.76	174.76	3.41%	2,733,674
Jun 22, 2026	170.35	174.50	168.18	168.99	168.99	-2.77%	2,787,314