Skip to main content
Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
210.28
-4.56 (-2.12%)
At close: Mar 9, 2026, 4:00 PM EDT
210.40
+0.12 (0.06%)
After-hours: Mar 9, 2026, 6:24 PM EDT

Verisk Analytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026213.75214.60210.15210.28210.28-2.12%1,978,152
Mar 6, 2026211.22215.71206.70214.84214.841.71%2,073,892
Mar 5, 2026216.11216.65205.87211.22211.22-2.02%2,243,739
Mar 4, 2026213.14216.34211.41215.58215.580.39%2,017,349
Mar 3, 2026212.55216.19209.81214.75214.75-0.02%2,171,283
Mar 2, 2026210.00215.86208.45214.79214.793.48%3,059,982
Feb 27, 2026201.89209.49200.38207.57207.572.43%3,469,235
Feb 26, 2026198.33204.03197.90202.64202.643.48%2,325,624
Feb 25, 2026194.56197.38194.02195.82195.822.43%2,888,484
Feb 24, 2026181.60191.40181.60191.17191.175.27%3,379,995
Feb 23, 2026184.36186.08179.42181.60181.60-0.49%2,789,956
Feb 20, 2026184.09185.19179.06182.50182.50-0.76%1,584,132
Feb 19, 2026184.69186.44181.41183.89183.89-0.10%1,829,625
Feb 18, 2026194.42194.42178.29184.07184.073.82%3,417,777
Feb 17, 2026180.02183.62176.96177.30177.30-2.16%2,587,927
Feb 13, 2026179.88181.90176.25181.21181.211.23%2,738,483
Feb 12, 2026172.85179.52164.60179.00179.003.01%6,357,004
Feb 11, 2026167.77174.00164.88173.77173.772.54%4,253,802
Feb 10, 2026174.90177.38169.24169.47169.47-4.90%2,644,688
Feb 9, 2026178.65180.00174.65178.20178.20-0.50%3,526,112
Feb 6, 2026183.21184.41177.74179.10179.10-3.02%3,856,165
Feb 5, 2026193.02197.27181.72184.68184.68-2.55%2,735,616
Feb 4, 2026193.18194.09187.05189.51189.51-1.55%3,713,174
Feb 3, 2026203.72203.72191.12192.49192.49-10.11%3,008,880
Feb 2, 2026217.46218.47213.82214.15214.15-1.52%796,100
Jan 30, 2026216.59217.66213.89217.46217.460.40%977,563
Jan 29, 2026218.17219.23214.55216.59216.59-1.11%1,218,942
Jan 28, 2026215.29220.19213.85219.03219.031.27%1,190,783
Jan 27, 2026218.35219.63215.88216.28216.28-1.57%1,459,975
Jan 26, 2026218.23220.13217.47219.74219.740.78%882,978
Jan 23, 2026217.17219.24216.76218.04218.04-0.21%1,044,970
Jan 22, 2026216.85219.44215.99218.50218.500.88%1,125,496
Jan 21, 2026218.49220.40215.57216.59216.59-0.87%1,069,921
Jan 20, 2026220.16220.60216.90218.49218.49-0.87%1,910,013
Jan 16, 2026222.36223.52219.54220.41220.41-0.74%1,749,810
Jan 15, 2026224.00226.37221.50222.05222.05-0.94%1,225,705
Jan 14, 2026220.96224.64220.31224.16224.160.93%1,141,829
Jan 13, 2026224.03224.67220.31222.09222.09-1.21%806,927
Jan 12, 2026224.87226.17223.77224.82224.82-0.02%961,760
Jan 9, 2026222.85226.39221.30224.87224.870.91%970,015
Jan 8, 2026218.63223.89217.75222.85222.851.48%874,519
Jan 7, 2026221.96223.02219.21219.61219.61-0.73%1,052,996
Jan 6, 2026218.25222.30217.71221.23221.230.24%1,476,386
Jan 5, 2026220.38224.89218.29220.70220.70-0.14%1,355,541
Jan 2, 2026221.94223.74217.85221.02221.02-1.19%1,866,036
Dec 31, 2025223.64225.23223.23223.69223.69-0.30%1,068,353
Dec 30, 2025224.74225.03223.28224.36224.36-0.17%932,564
Dec 29, 2025221.53225.79220.37224.74224.742.00%1,283,572
Dec 26, 2025219.26220.58219.04220.34220.340.68%733,405
Dec 24, 2025217.80220.17217.78218.85218.850.18%483,829
Dec 23, 2025220.34220.87217.72218.46218.46-0.90%1,440,907
Dec 22, 2025217.53220.95217.48220.44220.441.11%1,500,224
Dec 19, 2025218.01220.25216.60218.03218.03-0.25%3,082,968
Dec 18, 2025219.90220.30217.53218.57218.57-0.27%1,262,225
Dec 17, 2025216.98220.78216.88219.17219.170.70%2,027,303
Dec 16, 2025219.54219.88216.00217.64217.64-0.27%1,346,738
Dec 15, 2025218.53220.27217.02218.23218.230.50%1,402,389
Dec 12, 2025217.36219.13216.12217.14216.690.39%1,113,902
Dec 11, 2025215.98219.10215.32216.29215.840.85%850,499
Dec 10, 2025216.24218.13213.72214.48214.03-0.72%1,303,198
Dec 9, 2025219.42220.65215.72216.03215.58-1.34%1,222,254
Dec 8, 2025220.60221.13216.14218.96218.51-1.03%1,482,745
Dec 5, 2025221.73223.20220.38221.24220.78-0.38%1,194,752
Dec 4, 2025225.52226.44221.14222.09221.63-1.06%1,226,953
Dec 3, 2025224.86227.16224.08224.48224.01-0.16%1,420,114
Dec 2, 2025224.51226.21222.67224.85224.380.37%1,142,016
Dec 1, 2025224.20226.40222.79224.01223.55-0.47%1,152,534
Nov 28, 2025223.82226.15223.17225.07224.600.53%550,878
Nov 26, 2025222.61224.73221.63223.89223.430.39%967,479
Nov 25, 2025221.98224.79220.36223.02222.561.45%1,073,208
Nov 24, 2025221.53222.36218.57219.84219.38-1.49%2,132,044
Nov 21, 2025222.49226.09221.20223.16222.700.58%1,866,805
Nov 20, 2025224.80225.92220.97221.88221.42-1.33%1,628,390
Nov 19, 2025222.10225.85219.95224.87224.400.86%2,169,040
Nov 18, 2025220.07223.93218.26222.96222.501.76%1,886,125
Nov 17, 2025216.99219.79215.35219.10218.651.51%1,373,197
Nov 14, 2025218.00219.12214.37215.84215.39-0.85%1,086,637
Nov 13, 2025212.64221.65211.05217.68217.232.24%2,046,882
Nov 12, 2025215.26215.64210.03212.91212.47-1.10%1,195,285
Nov 11, 2025214.00215.75212.64215.27214.821.09%891,282
Nov 10, 2025211.95213.60209.35212.94212.50-0.80%1,249,038
Nov 7, 2025213.84216.09211.63214.66214.220.84%1,292,773
Nov 6, 2025212.74214.18210.02212.87212.43-0.55%1,266,669
Nov 5, 2025218.43222.03213.57214.05213.61-2.70%1,700,219
Nov 4, 2025219.10221.70214.89220.00219.542.14%1,938,433
Nov 3, 2025217.37217.83210.94215.40214.95-1.54%2,269,996
Oct 31, 2025218.02219.01215.34218.76218.310.53%2,619,341
Oct 30, 2025210.74217.65210.01217.60217.154.62%3,877,604
Oct 29, 2025208.50212.00197.00208.00207.57-10.40%5,108,521
Oct 28, 2025233.44235.89231.84232.13231.65-0.66%1,752,880
Oct 27, 2025234.06235.37232.66233.68233.20-0.54%1,193,473
Oct 24, 2025236.54236.54233.81234.94234.450.06%943,641
Oct 23, 2025237.21237.85234.10234.79234.30-1.13%1,045,166
Oct 22, 2025237.19239.47235.85237.47236.980.19%1,006,885
Oct 21, 2025235.03238.22234.63237.03236.540.74%954,507
Oct 20, 2025232.89235.54232.10235.29234.801.27%953,435
Oct 17, 2025231.03234.38229.29232.34231.861.43%2,256,033
Oct 16, 2025240.05242.10228.09229.06228.59-6.12%1,891,793
Oct 15, 2025242.23244.41240.36243.98243.470.25%1,349,121
Oct 14, 2025242.89245.69241.90243.36242.860.53%905,040