Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
177.63
+2.14 (1.22%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Verisk Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 176.37 | 179.10 | 175.19 | 177.63 | 177.63 | 1.22% | 1,414,487 |
| Oct 8, 2026 | 169.39 | 176.27 | 169.39 | 175.49 | 175.49 | 4.04% | 1,380,650 |
| Oct 7, 2026 | 166.48 | 169.81 | 165.00 | 168.68 | 168.68 | 2.11% | 915,661 |
| Oct 6, 2026 | 163.04 | 165.97 | 162.66 | 165.20 | 165.20 | 1.18% | 884,462 |
| Oct 5, 2026 | 163.81 | 164.49 | 161.51 | 163.28 | 163.28 | -0.37% | 1,076,521 |
| Oct 2, 2026 | 168.38 | 169.22 | 162.80 | 163.88 | 163.88 | -2.67% | 825,112 |
| Oct 1, 2026 | 170.70 | 171.31 | 167.08 | 168.38 | 168.38 | 0.32% | 1,212,908 |
| Sep 30, 2026 | 166.20 | 168.19 | 165.49 | 167.85 | 167.85 | 1.15% | 1,507,983 |
| Sep 29, 2026 | 166.21 | 167.77 | 163.29 | 165.94 | 165.94 | -1.09% | 1,685,790 |
| 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 |
| Aug 24, 2026 | 187.79 | 192.21 | 187.79 | 189.55 | 189.04 | 1.09% | 616,758 |
| Aug 21, 2026 | 186.68 | 189.34 | 184.89 | 187.50 | 187.00 | -0.10% | 1,085,431 |
| Aug 20, 2026 | 186.06 | 189.95 | 186.04 | 187.68 | 187.18 | 0.66% | 908,508 |
| Aug 19, 2026 | 178.36 | 186.56 | 178.36 | 186.45 | 185.95 | 4.24% | 1,025,658 |
| Aug 18, 2026 | 178.51 | 183.04 | 177.84 | 178.86 | 178.38 | 1.84% | 1,625,154 |
| Aug 17, 2026 | 179.95 | 180.20 | 174.44 | 175.62 | 175.15 | -3.33% | 1,005,027 |
| Aug 14, 2026 | 187.54 | 187.54 | 180.74 | 181.67 | 181.18 | -2.30% | 638,135 |
| Aug 13, 2026 | 181.34 | 186.47 | 178.11 | 185.94 | 185.44 | 3.08% | 1,197,819 |
| Aug 12, 2026 | 178.35 | 181.70 | 176.67 | 180.38 | 179.90 | -0.33% | 1,405,834 |
| Aug 11, 2026 | 178.05 | 182.84 | 177.59 | 180.97 | 180.49 | -0.12% | 1,369,747 |
| Aug 10, 2026 | 180.90 | 187.31 | 178.62 | 181.18 | 180.70 | -5.55% | 2,926,557 |
| Aug 7, 2026 | 189.63 | 194.96 | 187.60 | 191.82 | 191.31 | 1.09% | 1,260,935 |
| Aug 6, 2026 | 188.75 | 190.03 | 182.64 | 189.75 | 189.24 | 0.53% | 1,715,233 |
| Aug 5, 2026 | 194.04 | 194.47 | 187.55 | 188.75 | 188.25 | -2.10% | 1,000,130 |
| Aug 4, 2026 | 192.71 | 193.68 | 190.00 | 192.80 | 192.28 | -0.16% | 1,181,199 |
| Aug 3, 2026 | 196.94 | 198.99 | 191.40 | 193.11 | 192.59 | -0.89% | 1,290,351 |
| Jul 31, 2026 | 197.86 | 199.46 | 193.41 | 194.85 | 194.33 | -2.75% | 1,946,986 |