Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
221.24
-0.85 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
221.31
+0.07 (0.03%)
After-hours: Dec 5, 2025, 5:20 PM EST
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.73 | 223.20 | 220.38 | 221.24 | 221.24 | -0.38% | 1,191,474 |
| Dec 4, 2025 | 225.52 | 226.44 | 221.14 | 222.09 | 222.09 | -1.06% | 1,104,253 |
| Dec 3, 2025 | 224.86 | 227.16 | 224.08 | 224.48 | 224.48 | -0.16% | 1,420,090 |
| Dec 2, 2025 | 224.51 | 226.21 | 222.67 | 224.85 | 224.85 | 0.37% | 1,142,000 |
| Dec 1, 2025 | 224.20 | 226.40 | 222.79 | 224.01 | 224.01 | -0.47% | 1,152,477 |
| Nov 28, 2025 | 223.82 | 226.15 | 223.17 | 225.07 | 225.07 | 0.53% | 525,190 |
| Nov 26, 2025 | 222.61 | 224.73 | 221.63 | 223.89 | 223.89 | 0.39% | 966,292 |
| Nov 25, 2025 | 221.98 | 224.79 | 220.36 | 223.02 | 223.02 | 1.45% | 1,051,290 |
| Nov 24, 2025 | 221.53 | 222.36 | 218.57 | 219.84 | 219.84 | -1.49% | 1,777,402 |
| Nov 21, 2025 | 222.49 | 226.09 | 221.20 | 223.16 | 223.16 | 0.58% | 1,866,804 |
| Nov 20, 2025 | 224.80 | 225.92 | 220.97 | 221.88 | 221.88 | -1.33% | 1,628,390 |
| Nov 19, 2025 | 222.10 | 225.85 | 219.95 | 224.87 | 224.87 | 0.86% | 2,169,040 |
| Nov 18, 2025 | 220.07 | 223.93 | 218.26 | 222.96 | 222.96 | 1.76% | 1,886,125 |
| Nov 17, 2025 | 216.99 | 219.79 | 215.35 | 219.10 | 219.10 | 1.51% | 1,373,197 |
| Nov 14, 2025 | 218.00 | 219.12 | 214.37 | 215.84 | 215.84 | -0.85% | 1,086,637 |
| Nov 13, 2025 | 212.64 | 221.65 | 211.05 | 217.68 | 217.68 | 2.24% | 2,046,882 |
| Nov 12, 2025 | 215.26 | 215.64 | 210.03 | 212.91 | 212.91 | -1.10% | 1,195,285 |
| Nov 11, 2025 | 214.00 | 215.75 | 212.64 | 215.27 | 215.27 | 1.09% | 891,282 |
| Nov 10, 2025 | 211.95 | 213.60 | 209.35 | 212.94 | 212.94 | -0.80% | 1,249,038 |
| Nov 7, 2025 | 213.84 | 216.09 | 211.63 | 214.66 | 214.66 | 0.84% | 1,292,773 |
| Nov 6, 2025 | 212.74 | 214.18 | 210.02 | 212.87 | 212.87 | -0.55% | 1,266,669 |
| Nov 5, 2025 | 218.43 | 222.03 | 213.57 | 214.05 | 214.05 | -2.70% | 1,700,219 |
| Nov 4, 2025 | 219.10 | 221.70 | 214.89 | 220.00 | 220.00 | 2.14% | 1,938,433 |
| Nov 3, 2025 | 217.37 | 217.83 | 210.94 | 215.40 | 215.40 | -1.54% | 2,269,996 |
| Oct 31, 2025 | 218.02 | 219.01 | 215.34 | 218.76 | 218.76 | 0.53% | 2,619,341 |
| Oct 30, 2025 | 210.74 | 217.65 | 210.01 | 217.60 | 217.60 | 4.62% | 3,877,604 |
| Oct 29, 2025 | 208.50 | 212.00 | 197.00 | 208.00 | 208.00 | -10.40% | 5,108,521 |
| Oct 28, 2025 | 233.44 | 235.89 | 231.84 | 232.13 | 232.13 | -0.66% | 1,752,880 |
| Oct 27, 2025 | 234.06 | 235.37 | 232.66 | 233.68 | 233.68 | -0.54% | 1,193,473 |
| Oct 24, 2025 | 236.54 | 236.54 | 233.81 | 234.94 | 234.94 | 0.06% | 943,641 |
| Oct 23, 2025 | 237.21 | 237.85 | 234.10 | 234.79 | 234.79 | -1.13% | 1,045,166 |
| Oct 22, 2025 | 237.19 | 239.47 | 235.85 | 237.47 | 237.47 | 0.19% | 1,006,885 |
| Oct 21, 2025 | 235.03 | 238.22 | 234.63 | 237.03 | 237.03 | 0.74% | 954,507 |
| Oct 20, 2025 | 232.89 | 235.54 | 232.10 | 235.29 | 235.29 | 1.27% | 953,435 |
| Oct 17, 2025 | 231.03 | 234.38 | 229.29 | 232.34 | 232.34 | 1.43% | 2,256,033 |
| Oct 16, 2025 | 240.05 | 242.10 | 228.09 | 229.06 | 229.06 | -6.12% | 1,891,793 |
| Oct 15, 2025 | 242.23 | 244.41 | 240.36 | 243.98 | 243.98 | 0.25% | 1,349,121 |
| Oct 14, 2025 | 242.89 | 245.69 | 241.90 | 243.36 | 243.36 | 0.53% | 905,040 |
| Oct 13, 2025 | 241.43 | 244.49 | 239.78 | 242.08 | 242.08 | -0.40% | 739,189 |
| Oct 10, 2025 | 241.73 | 248.22 | 241.12 | 243.06 | 243.06 | 0.74% | 1,143,550 |
| Oct 9, 2025 | 243.48 | 243.48 | 240.43 | 241.27 | 241.27 | -0.91% | 765,488 |
| Oct 8, 2025 | 245.94 | 245.94 | 241.67 | 243.48 | 243.48 | -1.06% | 1,004,420 |
| Oct 7, 2025 | 244.38 | 246.12 | 242.68 | 246.09 | 246.09 | 0.42% | 824,082 |
| Oct 6, 2025 | 249.26 | 249.26 | 242.90 | 245.07 | 245.07 | -1.59% | 1,096,352 |
| Oct 3, 2025 | 247.06 | 250.20 | 245.99 | 249.04 | 249.04 | 0.65% | 861,754 |
| Oct 2, 2025 | 249.55 | 251.96 | 246.84 | 247.43 | 247.43 | -0.85% | 1,303,844 |
| Oct 1, 2025 | 252.80 | 252.80 | 247.85 | 249.55 | 249.55 | -0.78% | 1,099,099 |
| Sep 30, 2025 | 247.01 | 253.35 | 246.38 | 251.51 | 251.51 | 1.10% | 1,451,942 |
| Sep 29, 2025 | 245.91 | 250.38 | 245.35 | 248.78 | 248.78 | 0.69% | 1,376,505 |
| Sep 26, 2025 | 244.12 | 248.82 | 242.60 | 247.07 | 247.07 | 1.23% | 1,120,635 |
| Sep 25, 2025 | 244.00 | 246.03 | 240.89 | 244.06 | 244.06 | 0.46% | 1,615,764 |
| Sep 24, 2025 | 241.95 | 245.84 | 240.92 | 242.95 | 242.95 | 0.27% | 1,179,609 |
| Sep 23, 2025 | 243.38 | 245.86 | 240.17 | 242.30 | 242.30 | -0.77% | 1,077,611 |
| Sep 22, 2025 | 241.82 | 244.40 | 239.83 | 244.18 | 244.18 | 0.29% | 1,549,686 |
| Sep 19, 2025 | 246.13 | 246.18 | 242.57 | 243.47 | 243.47 | -0.76% | 2,380,667 |
| Sep 18, 2025 | 248.55 | 251.20 | 245.04 | 245.33 | 245.33 | -1.75% | 1,670,061 |
| Sep 17, 2025 | 250.68 | 255.23 | 248.98 | 249.69 | 249.69 | -0.85% | 1,515,470 |
| Sep 16, 2025 | 254.72 | 256.94 | 251.13 | 251.83 | 251.83 | -1.27% | 1,697,100 |
| Sep 15, 2025 | 261.85 | 263.67 | 254.66 | 255.08 | 255.08 | -2.72% | 1,402,223 |
| Sep 12, 2025 | 266.57 | 267.07 | 262.03 | 262.20 | 261.75 | -1.52% | 895,525 |
| Sep 11, 2025 | 262.74 | 267.26 | 262.74 | 266.24 | 265.78 | 1.32% | 1,083,461 |
| Sep 10, 2025 | 266.70 | 268.19 | 261.42 | 262.77 | 262.32 | -2.19% | 954,174 |
| Sep 9, 2025 | 272.84 | 273.83 | 268.22 | 268.66 | 268.20 | -1.60% | 902,688 |
| Sep 8, 2025 | 270.50 | 273.20 | 268.32 | 273.03 | 272.56 | 1.01% | 1,240,377 |
| Sep 5, 2025 | 271.04 | 273.72 | 268.11 | 270.31 | 269.85 | 0.10% | 1,004,964 |
| Sep 4, 2025 | 268.79 | 270.84 | 267.18 | 270.05 | 269.59 | 0.60% | 1,103,577 |
| Sep 3, 2025 | 265.00 | 268.54 | 265.00 | 268.44 | 267.98 | 1.30% | 933,452 |
| Sep 2, 2025 | 268.31 | 268.54 | 263.29 | 265.00 | 264.55 | -1.16% | 1,116,576 |
| Aug 29, 2025 | 266.76 | 268.44 | 266.15 | 268.12 | 267.66 | 0.73% | 652,638 |
| Aug 28, 2025 | 266.54 | 267.34 | 265.14 | 266.19 | 265.73 | -0.56% | 763,159 |
| Aug 27, 2025 | 267.72 | 268.73 | 266.60 | 267.70 | 267.24 | -0.23% | 840,057 |
| Aug 26, 2025 | 266.83 | 268.76 | 264.96 | 268.31 | 267.85 | 0.46% | 1,101,075 |
| Aug 25, 2025 | 270.77 | 271.20 | 266.38 | 267.07 | 266.61 | -1.47% | 937,417 |
| Aug 22, 2025 | 273.48 | 274.78 | 269.65 | 271.06 | 270.59 | -0.31% | 830,217 |
| Aug 21, 2025 | 269.61 | 273.49 | 269.05 | 271.91 | 271.44 | 0.39% | 871,886 |
| Aug 20, 2025 | 273.01 | 276.19 | 270.72 | 270.85 | 270.39 | -0.06% | 1,368,571 |
| Aug 19, 2025 | 265.88 | 271.66 | 263.71 | 271.01 | 270.54 | 2.00% | 1,043,898 |
| Aug 18, 2025 | 268.01 | 268.98 | 264.67 | 265.69 | 265.23 | -0.81% | 1,033,097 |
| Aug 15, 2025 | 268.00 | 269.42 | 265.37 | 267.86 | 267.40 | 0.06% | 940,317 |
| Aug 14, 2025 | 264.92 | 269.90 | 263.09 | 267.70 | 267.24 | 1.33% | 1,483,152 |
| Aug 13, 2025 | 260.19 | 264.54 | 259.01 | 264.19 | 263.74 | 1.61% | 900,618 |
| Aug 12, 2025 | 267.09 | 267.09 | 259.77 | 260.00 | 259.55 | -2.77% | 1,350,576 |
| Aug 11, 2025 | 265.28 | 267.92 | 264.02 | 267.42 | 266.96 | 0.90% | 1,405,739 |
| Aug 8, 2025 | 263.94 | 266.76 | 263.94 | 265.04 | 264.59 | 0.20% | 830,089 |
| Aug 7, 2025 | 265.91 | 268.19 | 263.70 | 264.52 | 264.07 | -0.17% | 1,129,969 |
| Aug 6, 2025 | 264.72 | 266.26 | 261.36 | 264.98 | 264.53 | 0.10% | 874,462 |
| Aug 5, 2025 | 267.40 | 268.41 | 262.12 | 264.72 | 264.27 | -1.22% | 1,557,732 |
| Aug 4, 2025 | 272.03 | 273.50 | 267.55 | 268.00 | 267.54 | -1.43% | 1,527,199 |
| Aug 1, 2025 | 280.93 | 281.82 | 271.71 | 271.89 | 271.42 | -2.45% | 1,544,023 |
| Jul 31, 2025 | 271.26 | 279.54 | 270.36 | 278.71 | 278.23 | 1.18% | 2,403,509 |
| Jul 30, 2025 | 295.79 | 300.94 | 274.33 | 275.47 | 275.00 | -6.32% | 2,417,176 |
| Jul 29, 2025 | 295.50 | 295.57 | 292.50 | 294.05 | 293.55 | -0.13% | 1,066,392 |
| Jul 28, 2025 | 296.62 | 297.59 | 294.08 | 294.43 | 293.92 | -1.18% | 635,535 |
| Jul 25, 2025 | 297.00 | 299.76 | 295.92 | 297.96 | 297.45 | 0.63% | 612,360 |
| Jul 24, 2025 | 297.39 | 299.52 | 296.07 | 296.09 | 295.58 | -0.40% | 1,078,014 |
| Jul 23, 2025 | 296.93 | 298.32 | 295.15 | 297.29 | 296.78 | -0.28% | 884,471 |
| Jul 22, 2025 | 300.08 | 303.13 | 294.58 | 298.12 | 297.61 | -0.48% | 1,256,912 |
| Jul 21, 2025 | 302.48 | 303.72 | 299.40 | 299.56 | 299.05 | -0.78% | 567,099 |
| Jul 18, 2025 | 304.29 | 304.29 | 300.46 | 301.90 | 301.38 | -0.23% | 1,530,448 |
| Jul 17, 2025 | 302.13 | 303.34 | 300.46 | 302.60 | 302.08 | 0.37% | 526,780 |