Skip to main content
Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
176.66
+1.76 (1.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Verisk Analytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026178.29180.41175.25176.66176.661.01%2,483,568
Apr 27, 2026176.74180.22174.43174.90174.90-1.51%2,000,349
Apr 24, 2026176.26178.57175.44177.59177.590.25%1,891,153
Apr 23, 2026177.98178.75173.14177.14177.14-0.98%1,721,542
Apr 22, 2026182.40183.45177.77178.89178.89-1.76%2,027,799
Apr 21, 2026180.50184.14178.91182.09182.091.30%1,472,775
Apr 20, 2026178.61181.48178.31179.75179.750.94%2,003,515
Apr 17, 2026178.70179.45176.34178.07178.07-0.13%1,616,694
Apr 16, 2026178.89181.77177.98178.31178.310.83%1,672,226
Apr 15, 2026171.57179.51170.84176.84176.843.64%2,253,309
Apr 14, 2026167.03170.88166.24170.63170.631.64%1,902,423
Apr 13, 2026164.85168.33164.53167.87167.872.19%1,804,756
Apr 10, 2026168.86169.88161.70164.28164.28-3.03%2,308,064
Apr 9, 2026173.87174.58167.48169.41169.41-3.43%3,588,530
Apr 8, 2026181.42181.82174.61175.43175.43-3.08%2,351,267
Apr 7, 2026185.25186.84180.68181.00181.00-2.01%1,596,956
Apr 6, 2026184.74186.78183.20184.71184.71-0.20%1,278,440
Apr 2, 2026182.95186.37180.97185.08185.080.86%1,396,461
Apr 1, 2026187.69188.85183.26183.50183.50-3.29%1,715,398
Mar 31, 2026188.31192.43187.73189.75189.751.28%1,620,436
Mar 30, 2026184.87190.07184.12187.36187.362.52%1,553,444
Mar 27, 2026185.51185.84182.01182.75182.75-1.62%1,946,849
Mar 26, 2026185.40188.97184.51185.75185.750.38%1,855,313
Mar 25, 2026195.61198.67182.50185.05185.05-4.97%2,727,238
Mar 24, 2026198.14198.51193.35194.73194.73-2.56%1,496,137
Mar 23, 2026202.06203.29197.99199.85199.85-0.94%1,559,627
Mar 20, 2026201.10204.28200.11201.75201.750.03%2,004,373
Mar 19, 2026204.70207.49198.70201.69201.69-1.32%1,629,728
Mar 18, 2026201.41206.71199.49204.39204.390.29%1,456,790
Mar 17, 2026204.71206.92203.03203.79203.79-0.46%1,317,337
Mar 16, 2026200.92206.48200.41204.74204.741.75%2,038,311
Mar 13, 2026199.34201.52197.59201.22201.221.61%1,108,743
Mar 12, 2026203.40207.52197.93198.04197.54-2.51%1,288,950
Mar 11, 2026203.38204.93199.78203.13202.620.23%1,406,392
Mar 10, 2026208.58212.04200.10202.66202.15-3.62%1,706,721
Mar 9, 2026213.75214.60210.15210.28209.75-2.12%2,000,085
Mar 6, 2026211.22215.71206.70214.84214.301.71%2,073,918
Mar 5, 2026216.11216.65205.87211.22210.69-2.02%2,243,739
Mar 4, 2026213.14216.34211.41215.58215.040.39%2,017,349
Mar 3, 2026212.55216.19209.81214.75214.21-0.02%2,171,283
Mar 2, 2026210.00215.86208.45214.79214.253.48%3,059,982
Feb 27, 2026201.89209.49200.38207.57207.052.43%3,469,235
Feb 26, 2026198.33204.03197.90202.64202.133.48%2,325,624
Feb 25, 2026194.56197.38194.02195.82195.332.43%2,888,484
Feb 24, 2026181.60191.40181.60191.17190.695.27%3,379,995
Feb 23, 2026184.36186.08179.42181.60181.14-0.49%2,789,956
Feb 20, 2026184.09185.19179.06182.50182.04-0.76%1,584,132
Feb 19, 2026184.69186.44181.41183.89183.43-0.10%1,829,625
Feb 18, 2026194.42194.42178.29184.07183.613.82%3,417,777
Feb 17, 2026180.02183.62176.96177.30176.85-2.16%2,587,927
Feb 13, 2026179.88181.90176.25181.21180.751.23%2,738,483
Feb 12, 2026172.85179.52164.60179.00178.553.01%6,357,004
Feb 11, 2026167.77174.00164.88173.77173.332.54%4,253,802
Feb 10, 2026174.90177.38169.24169.47169.04-4.90%2,644,688
Feb 9, 2026178.65180.00174.65178.20177.75-0.50%3,526,112
Feb 6, 2026183.21184.41177.74179.10178.65-3.02%3,856,165
Feb 5, 2026193.02197.27181.72184.68184.21-2.55%2,735,616
Feb 4, 2026193.18194.09187.05189.51189.03-1.55%3,713,174
Feb 3, 2026203.72203.72191.12192.49192.00-10.11%3,008,880
Feb 2, 2026217.46218.47213.82214.15213.61-1.52%796,100
Jan 30, 2026216.59217.66213.89217.46216.910.40%977,563
Jan 29, 2026218.17219.23214.55216.59216.04-1.11%1,218,942
Jan 28, 2026215.29220.19213.85219.03218.481.27%1,190,783
Jan 27, 2026218.35219.63215.88216.28215.73-1.57%1,459,975
Jan 26, 2026218.23220.13217.47219.74219.190.78%882,978
Jan 23, 2026217.17219.24216.76218.04217.49-0.21%1,044,970
Jan 22, 2026216.85219.44215.99218.50217.950.88%1,125,496
Jan 21, 2026218.49220.40215.57216.59216.04-0.87%1,069,921
Jan 20, 2026220.16220.60216.90218.49217.94-0.87%1,910,013
Jan 16, 2026222.36223.52219.54220.41219.85-0.74%1,749,810
Jan 15, 2026224.00226.37221.50222.05221.49-0.94%1,225,705
Jan 14, 2026220.96224.64220.31224.16223.590.93%1,141,829
Jan 13, 2026224.03224.67220.31222.09221.53-1.21%806,927
Jan 12, 2026224.87226.17223.77224.82224.25-0.02%961,760
Jan 9, 2026222.85226.39221.30224.87224.300.91%970,015
Jan 8, 2026218.63223.89217.75222.85222.291.48%874,519
Jan 7, 2026221.96223.02219.21219.61219.06-0.73%1,052,996
Jan 6, 2026218.25222.30217.71221.23220.670.24%1,476,386
Jan 5, 2026220.38224.89218.29220.70220.14-0.14%1,355,541
Jan 2, 2026221.94223.74217.85221.02220.46-1.19%1,866,036
Dec 31, 2025223.64225.23223.23223.69223.13-0.30%1,068,353
Dec 30, 2025224.74225.03223.28224.36223.79-0.17%932,564
Dec 29, 2025221.53225.79220.37224.74224.172.00%1,283,572
Dec 26, 2025219.26220.58219.04220.34219.780.68%733,405
Dec 24, 2025217.80220.17217.78218.85218.300.18%483,829
Dec 23, 2025220.34220.87217.72218.46217.91-0.90%1,440,907
Dec 22, 2025217.53220.95217.48220.44219.881.11%1,500,224
Dec 19, 2025218.01220.25216.60218.03217.48-0.25%3,082,968
Dec 18, 2025219.90220.30217.53218.57218.02-0.27%1,262,225
Dec 17, 2025216.98220.78216.88219.17218.620.70%2,027,303
Dec 16, 2025219.54219.88216.00217.64217.09-0.27%1,346,738
Dec 15, 2025218.53220.27217.02218.23217.680.50%1,402,389
Dec 12, 2025217.36219.13216.12217.14216.140.39%1,113,902
Dec 11, 2025215.98219.10215.32216.29215.300.85%850,499
Dec 10, 2025216.24218.13213.72214.48213.49-0.72%1,303,198
Dec 9, 2025219.42220.65215.72216.03215.04-1.34%1,222,254
Dec 8, 2025220.60221.13216.14218.96217.95-1.03%1,482,745
Dec 5, 2025221.73223.20220.38221.24220.22-0.38%1,194,752
Dec 4, 2025225.52226.44221.14222.09221.07-1.06%1,226,953
Dec 3, 2025224.86227.16224.08224.48223.45-0.16%1,420,114