Verisk Analytics, Inc. - Common Stock (VRSK)

169.85
+2.00 (1.19%)
NASDAQ · Last Trade: Oct 1st, 10:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verisk Analytics, Inc. - Common Stock (VRSK)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026166.20168.19165.49167.851,511,314167.85
9/29/2026166.21167.77163.28165.941,685,791165.94
9/28/2026168.82169.58166.30167.771,157,330167.77
9/25/2026168.30171.12167.50169.211,330,662169.21
9/24/2026173.09175.13167.62168.651,524,994168.65
9/23/2026171.68172.59169.62171.801,061,980171.80
9/22/2026173.00174.24170.72171.94976,541171.94
9/21/2026174.13175.15170.88172.021,193,224172.02
9/18/2026175.80178.37173.69175.413,186,210175.41
9/17/2026181.10182.91175.51176.48965,517176.48
9/16/2026178.84182.90177.94181.751,286,063181.75
9/15/2026184.91185.60179.48180.08964,046180.08
9/14/2026181.18187.47181.17187.031,546,155186.53
9/11/2026176.75177.22173.83176.20695,564175.73
9/10/2026177.87178.48174.04175.86910,070175.39
9/09/2026175.49179.21171.79177.991,202,705177.51
9/08/2026184.53184.53175.32175.491,682,824175.02
9/04/2026186.53188.67182.50185.79854,425185.29
9/03/2026189.30194.19189.30190.60922,155190.09
9/02/2026193.20193.33187.44188.161,014,914187.66
9/01/2026193.43197.21192.98194.35983,956193.83
8/31/2026190.16195.21190.16193.781,369,213193.26
8/28/2026191.02193.03189.04191.77942,326191.26
8/27/2026187.38191.83186.82191.02900,702190.51
8/26/2026186.92189.26185.28187.87722,178187.37
8/25/2026187.66196.42186.67188.492,383,578187.99
8/24/2026187.79192.21187.79189.55616,558189.04
8/21/2026186.68189.34184.89187.501,085,432187.00
8/20/2026186.06189.95186.04187.68908,502187.18
8/19/2026178.36186.56178.36186.451,025,633185.95
8/18/2026178.51183.04177.84178.861,625,154178.38
8/17/2026179.95180.20174.44175.621,005,008175.15
8/14/2026187.54187.54180.74181.67638,136181.18
8/13/2026181.34186.47178.11185.941,197,773185.44
8/12/2026178.35181.70176.67180.381,405,833179.90
8/11/2026178.05182.84177.59180.971,369,747180.49
8/10/2026180.90187.31178.62181.182,926,484180.70
8/07/2026189.63194.96187.60191.821,260,935191.31
8/06/2026188.75190.03182.64189.751,715,229189.24
8/05/2026194.04194.47187.54188.751,000,130188.25
8/04/2026192.71193.68190.00192.801,181,193192.28
8/03/2026196.94198.99191.40193.111,290,350192.59
7/31/2026197.86199.46193.41194.851,946,987194.33
7/30/2026204.39209.47197.77200.352,239,505199.81
7/29/2026217.10226.08212.01213.153,401,961212.58
7/28/2026210.08215.79209.58212.263,132,303211.69
7/27/2026203.62209.31202.24206.661,848,541206.11
7/24/2026195.00201.81193.07201.341,361,383200.80
7/23/2026195.99196.84189.72193.171,446,155192.65
7/22/2026197.69197.94192.01192.281,515,749191.77
7/21/2026196.68198.96194.07195.251,325,772194.73
7/20/2026200.00202.29197.41201.791,576,441201.25
7/17/2026203.72205.70198.04200.681,740,726200.14
7/16/2026194.82203.03194.50201.492,040,725200.95
7/15/2026192.11195.71190.91191.941,255,302191.43
7/14/2026188.92193.92187.63190.541,449,212190.03
7/13/2026188.45194.31188.25193.721,786,886193.21
7/10/2026188.29189.22183.60185.391,481,488184.89
7/09/2026186.76188.18185.45187.011,787,028186.51
7/08/2026191.50192.89188.45189.671,948,432189.16
7/07/2026192.22194.79190.10192.251,797,316191.74
7/06/2026186.15189.37183.02187.791,738,682187.29
7/02/2026184.70190.01182.42188.352,021,922187.85
7/01/2026181.68188.01179.61183.723,279,602183.23