Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	178.05	181.75	177.59	181.25	-	0.04%	176,721
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
Jun 18, 2026	176.03	178.33	171.14	173.80	173.80	-0.88%	18,048,275
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