Verisk Analytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	163.63	171.86	163.63	171.80	-	5.69%	1,400,025
May 15, 2026	159.22	163.61	156.84	162.55	162.55	3.64%	1,691,607
May 14, 2026	161.47	163.32	155.94	156.84	156.84	-2.87%	2,663,186
May 13, 2026	164.95	165.12	158.75	161.47	161.47	-2.92%	1,838,814
May 12, 2026	168.83	170.50	165.39	166.32	166.32	-1.33%	1,762,346
May 11, 2026	170.64	171.87	166.68	168.57	168.57	-1.92%	1,422,238
May 8, 2026	173.41	174.68	169.06	171.87	171.87	-1.61%	1,578,495
May 7, 2026	170.68	176.65	170.59	174.69	174.69	2.19%	1,623,498
May 6, 2026	177.96	179.60	170.82	170.94	170.94	-5.27%	2,205,680
May 5, 2026	176.27	183.02	174.63	180.45	180.45	0.99%	2,145,624
May 4, 2026	181.11	182.21	175.90	178.68	178.68	-1.34%	1,774,137
May 1, 2026	187.36	188.92	180.87	181.11	181.11	-1.83%	1,534,613
Apr 30, 2026	185.75	188.07	181.18	184.49	184.49	-1.97%	2,429,288
Apr 29, 2026	185.49	191.51	177.83	188.19	188.19	6.53%	3,954,811
Apr 28, 2026	178.29	180.41	175.25	176.66	176.66	1.01%	2,483,695
Apr 27, 2026	176.74	180.22	174.43	174.90	174.90	-1.51%	2,000,349
Apr 24, 2026	176.26	178.57	175.44	177.59	177.59	0.25%	1,891,153
Apr 23, 2026	177.98	178.75	173.14	177.14	177.14	-0.98%	1,721,542
Apr 22, 2026	182.40	183.45	177.77	178.89	178.89	-1.76%	2,027,799
Apr 21, 2026	180.50	184.14	178.91	182.09	182.09	1.30%	1,472,775
Apr 20, 2026	178.61	181.48	178.31	179.75	179.75	0.94%	2,003,515
Apr 17, 2026	178.70	179.45	176.34	178.07	178.07	-0.13%	1,616,694
Apr 16, 2026	178.89	181.77	177.98	178.31	178.31	0.83%	1,672,226
Apr 15, 2026	171.57	179.51	170.84	176.84	176.84	3.64%	2,253,309
Apr 14, 2026	167.03	170.88	166.24	170.63	170.63	1.64%	1,902,423
Apr 13, 2026	164.85	168.33	164.53	167.87	167.87	2.19%	1,804,756
Apr 10, 2026	168.86	169.88	161.70	164.28	164.28	-3.03%	2,308,064
Apr 9, 2026	173.87	174.58	167.48	169.41	169.41	-3.43%	3,588,530
Apr 8, 2026	181.42	181.82	174.61	175.43	175.43	-3.08%	2,351,267
Apr 7, 2026	185.25	186.84	180.68	181.00	181.00	-2.01%	1,596,956
Apr 6, 2026	184.74	186.78	183.20	184.71	184.71	-0.20%	1,278,440
Apr 2, 2026	182.95	186.37	180.97	185.08	185.08	0.86%	1,396,461
Apr 1, 2026	187.69	188.85	183.26	183.50	183.50	-3.29%	1,715,398
Mar 31, 2026	188.31	192.43	187.73	189.75	189.75	1.28%	1,620,436
Mar 30, 2026	184.87	190.07	184.12	187.36	187.36	2.52%	1,553,444
Mar 27, 2026	185.51	185.84	182.01	182.75	182.75	-1.62%	1,946,849
Mar 26, 2026	185.40	188.97	184.51	185.75	185.75	0.38%	1,855,313
Mar 25, 2026	195.61	198.67	182.50	185.05	185.05	-4.97%	2,727,238
Mar 24, 2026	198.14	198.51	193.35	194.73	194.73	-2.56%	1,496,137
Mar 23, 2026	202.06	203.29	197.99	199.85	199.85	-0.94%	1,559,627
Mar 20, 2026	201.10	204.28	200.11	201.75	201.75	0.03%	2,004,373
Mar 19, 2026	204.70	207.49	198.70	201.69	201.69	-1.32%	1,629,728
Mar 18, 2026	201.41	206.71	199.49	204.39	204.39	0.29%	1,456,790
Mar 17, 2026	204.71	206.92	203.03	203.79	203.79	-0.46%	1,317,337
Mar 16, 2026	200.92	206.48	200.41	204.74	204.74	1.75%	2,038,311
Mar 13, 2026	199.34	201.52	197.59	201.22	201.22	1.61%	1,108,743
Mar 12, 2026	203.40	207.52	197.93	198.04	197.54	-2.51%	1,288,950
Mar 11, 2026	203.38	204.93	199.78	203.13	202.62	0.23%	1,406,392
Mar 10, 2026	208.58	212.04	200.10	202.66	202.15	-3.62%	1,706,721
Mar 9, 2026	213.75	214.60	210.15	210.28	209.75	-2.12%	2,000,085