Skip to main content
Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
182.18
+5.14 (2.90%)
At close: Jun 26, 2026, 4:00 PM EDT
182.24
+0.06 (0.03%)
After-hours: Jun 26, 2026, 5:31 PM EDT

Verisk Analytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026177.63183.81177.63182.18182.182.90%4,556,064
Jun 25, 2026179.60182.28176.26177.04177.04-1.68%1,690,367
Jun 24, 2026175.81180.65174.29180.06180.063.03%2,569,126
Jun 23, 2026175.60175.60171.22174.76174.763.41%2,682,304
Jun 22, 2026170.35174.50168.18168.99168.99-2.77%2,779,740
Jun 18, 2026176.03178.33171.14173.80173.80-0.88%18,048,238
Jun 17, 2026177.57181.29174.44175.35175.35-2.37%3,489,125
Jun 16, 2026181.59182.01178.44179.61179.61-0.47%3,488,180
Jun 15, 2026179.54184.55179.23180.46180.46-1.55%2,810,701
Jun 12, 2026181.00184.50177.83183.80183.300.99%2,199,625
Jun 11, 2026182.28185.10180.66182.00181.50-0.62%2,016,238
Jun 10, 2026181.85185.27178.89183.13182.630.32%1,920,117
Jun 9, 2026178.54183.94177.66182.55182.052.00%2,313,662
Jun 8, 2026180.48182.53177.11178.97178.48-1.52%1,884,647
Jun 5, 2026182.97184.85180.55181.73181.240.96%1,901,020
Jun 4, 2026183.06184.74179.24180.00179.510.94%2,231,121
Jun 3, 2026177.24178.70175.17178.33177.84-0.43%1,654,060
Jun 2, 2026180.55182.20175.19179.10178.61-2.65%2,301,866
Jun 1, 2026174.99184.45174.99183.97183.475.13%1,949,170
May 29, 2026172.03176.58169.52174.99174.511.26%2,649,117
May 28, 2026171.69174.17170.13172.82172.350.77%1,272,360
May 27, 2026169.36172.49166.81171.50171.03-0.05%1,710,551
May 26, 2026170.03172.15167.51171.59171.120.28%2,247,337
May 22, 2026172.00176.18170.24171.11170.64-0.29%1,660,148
May 21, 2026169.67173.52166.98171.60171.130.55%1,727,863
May 20, 2026168.67171.80166.32170.66170.20-0.03%1,935,880
May 19, 2026174.64178.48169.72170.71170.25-0.47%1,909,478
May 18, 2026163.63172.04163.63171.52171.055.52%2,011,033
May 15, 2026159.22163.61156.84162.55162.113.64%1,691,607
May 14, 2026161.47163.32155.94156.84156.41-2.87%2,663,186
May 13, 2026164.95165.12158.75161.47161.03-2.92%1,838,814
May 12, 2026168.83170.50165.39166.32165.87-1.33%1,762,346
May 11, 2026170.64171.87166.68168.57168.11-1.92%1,422,238
May 8, 2026173.41174.68169.06171.87171.40-1.61%1,578,495
May 7, 2026170.68176.65170.59174.69174.212.19%1,623,498
May 6, 2026177.96179.60170.82170.94170.47-5.27%2,205,680
May 5, 2026176.27183.02174.63180.45179.960.99%2,145,624
May 4, 2026181.11182.21175.90178.68178.19-1.34%1,774,137
May 1, 2026187.36188.92180.87181.11180.62-1.83%1,534,613
Apr 30, 2026185.75188.07181.18184.49183.99-1.97%2,429,288
Apr 29, 2026185.49191.51177.83188.19187.686.53%3,954,811
Apr 28, 2026178.29180.41175.25176.66176.181.01%2,483,695
Apr 27, 2026176.74180.22174.43174.90174.42-1.51%2,000,349
Apr 24, 2026176.26178.57175.44177.59177.110.25%1,891,153
Apr 23, 2026177.98178.75173.14177.14176.66-0.98%1,721,542
Apr 22, 2026182.40183.45177.77178.89178.40-1.76%2,027,799
Apr 21, 2026180.50184.14178.91182.09181.591.30%1,472,775
Apr 20, 2026178.61181.48178.31179.75179.260.94%2,003,515
Apr 17, 2026178.70179.45176.34178.07177.59-0.13%1,616,694
Apr 16, 2026178.89181.77177.98178.31177.820.83%1,672,226
Apr 15, 2026171.57179.51170.84176.84176.363.64%2,253,309
Apr 14, 2026167.03170.88166.24170.63170.171.64%1,902,423
Apr 13, 2026164.85168.33164.53167.87167.412.19%1,804,756
Apr 10, 2026168.86169.88161.70164.28163.83-3.03%2,308,064
Apr 9, 2026173.87174.58167.48169.41168.95-3.43%3,588,530
Apr 8, 2026181.42181.82174.61175.43174.95-3.08%2,351,267
Apr 7, 2026185.25186.84180.68181.00180.51-2.01%1,596,956
Apr 6, 2026184.74186.78183.20184.71184.21-0.20%1,278,440
Apr 2, 2026182.95186.37180.97185.08184.580.86%1,396,461
Apr 1, 2026187.69188.85183.26183.50183.00-3.29%1,715,398
Mar 31, 2026188.31192.43187.73189.75189.231.28%1,620,436
Mar 30, 2026184.87190.07184.12187.36186.852.52%1,553,444
Mar 27, 2026185.51185.84182.01182.75182.25-1.62%1,946,849
Mar 26, 2026185.40188.97184.51185.75185.240.38%1,855,313
Mar 25, 2026195.61198.67182.50185.05184.55-4.97%2,727,238
Mar 24, 2026198.14198.51193.35194.73194.20-2.56%1,496,137
Mar 23, 2026202.06203.29197.99199.85199.31-0.94%1,559,627
Mar 20, 2026201.10204.28200.11201.75201.200.03%2,004,373
Mar 19, 2026204.70207.49198.70201.69201.14-1.32%1,629,728
Mar 18, 2026201.41206.71199.49204.39203.830.29%1,456,790
Mar 17, 2026204.71206.92203.03203.79203.24-0.46%1,317,337
Mar 16, 2026200.92206.48200.41204.74204.181.75%2,038,311
Mar 13, 2026199.34201.52197.59201.22200.671.86%1,108,743
Mar 12, 2026203.40207.52197.93198.04197.00-2.51%1,288,950
Mar 11, 2026203.38204.93199.78203.13202.070.23%1,406,392
Mar 10, 2026208.58212.04200.10202.66201.60-3.62%1,706,721
Mar 9, 2026213.75214.60210.15210.28209.18-2.12%2,000,085
Mar 6, 2026211.22215.71206.70214.84213.711.71%2,073,918
Mar 5, 2026216.11216.65205.87211.22210.11-2.02%2,243,739
Mar 4, 2026213.14216.34211.41215.58214.450.39%2,017,349
Mar 3, 2026212.55216.19209.81214.75213.63-0.02%2,171,283
Mar 2, 2026210.00215.86208.45214.79213.663.48%3,059,982
Feb 27, 2026201.89209.49200.38207.57206.482.43%3,469,235
Feb 26, 2026198.33204.03197.90202.64201.583.48%2,325,624
Feb 25, 2026194.56197.38194.02195.82194.792.43%2,888,484
Feb 24, 2026181.60191.40181.60191.17190.175.27%3,379,995
Feb 23, 2026184.36186.08179.42181.60180.65-0.49%2,789,956
Feb 20, 2026184.09185.19179.06182.50181.54-0.76%1,584,132
Feb 19, 2026184.69186.44181.41183.89182.93-0.10%1,829,625
Feb 18, 2026194.42194.42178.29184.07183.113.82%3,417,777
Feb 17, 2026180.02183.62176.96177.30176.37-2.16%2,587,927
Feb 13, 2026179.88181.90176.25181.21180.261.23%2,738,483
Feb 12, 2026172.85179.52164.60179.00178.063.01%6,357,004
Feb 11, 2026167.77174.00164.88173.77172.862.54%4,253,802
Feb 10, 2026174.90177.38169.24169.47168.58-4.90%2,644,688
Feb 9, 2026178.65180.00174.65178.20177.27-0.50%3,526,112
Feb 6, 2026183.21184.41177.74179.10178.16-3.02%3,856,165
Feb 5, 2026193.02197.27181.72184.68183.71-2.55%2,735,616
Feb 4, 2026193.18194.09187.05189.51188.52-1.55%3,713,174
Feb 3, 2026203.72203.72191.12192.49191.48-10.11%3,008,880