Verisk Analytics, Inc. - VRSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	292.72	293.02	293.02	295.74	290.57	502,884
April 16, 2025	295.31	292.23	292.23	297.32	290.23	944,006
April 15, 2025	295.38	295.05	295.05	297.61	294.46	612,665
April 14, 2025	293.12	295.1	295.1	296.5	291.38	837,600
April 11, 2025	285.07	291.88	291.88	293.55	282.85	829,904
April 10, 2025	286.12	285.78	285.78	289.69	279.82	1.39M
April 09, 2025	275.43	289.34	289.34	290.3	273.76	1.93M
April 08, 2025	281.51	277.03	277.03	281.82	274.91	1.7M
April 07, 2025	285.86	278.09	278.09	287.56	275.17	1.82M
April 04, 2025	299.2	284.99	284.99	304.16	284.37	2.05M
April 03, 2025	298.45	305.09	305.09	306.68	298.45	1.43M
April 02, 2025	298.95	299.71	299.71	300.07	294.94	749,130
April 01, 2025	296.82	298.61	298.61	298.98	294.99	621,777
March 31, 2025	296.14	297.62	297.62	299.96	295.24	1.25M
March 28, 2025	296.24	294.58	294.58	296.75	293.12	690,217
March 27, 2025	293.63	296.89	296.89	299.73	291.23	852,400
March 26, 2025	288.45	292.03	292.03	293	288.11	773,119
March 25, 2025	284.8	287.76	287.76	287.88	283.99	992,333
March 24, 2025	287.02	285.4	285.4	289.43	284.45	810,221
March 21, 2025	285.23	285.16	285.16	287.28	283.24	1.35M
March 20, 2025	288.43	287.68	287.68	289.62	285.86	742,593
March 19, 2025	288.4	289.74	289.74	291.44	288.4	784,013
March 18, 2025	289.34	288.93	288.93	290.07	286.5	789,452
March 17, 2025	287.83	291.01	291.01	291.58	287.83	930,843
March 14, 2025	289.05	288.58	288.58	290.03	286.76	740,813
March 13, 2025	287.06	289.65	289.65	289.76	285.26	690,499
March 12, 2025	289.19	288.03	288.03	290.02	286.18	716,617
March 11, 2025	298.93	290.53	290.53	299.64	290.3	777,047
March 10, 2025	301.12	298	298	305.57	297.42	1.65M
March 07, 2025	295.36	300.48	300.48	301.16	294.15	753,920
March 06, 2025	295.21	295.36	295.36	297.69	293.99	726,739
March 05, 2025	296.2	296.89	296.89	299.65	294.73	699,600
March 04, 2025	301.88	299.54	299.54	306.1	299.29	916,355
March 03, 2025	295.63	301.33	301.33	302.25	293.13	990,300
February 28, 2025	291.78	296.91	296.91	297.57	291.28	940,009
February 27, 2025	290.19	290.11	290.11	292.11	287.73	918,122
February 26, 2025	263.97	288.03	288.03	295.78	262	1.57M
February 25, 2025	297.01	299.72	299.72	300.5	295.58	1.14M
February 24, 2025	295.14	297.01	297.01	298.71	295.14	720,001
February 21, 2025	292.7	295.11	295.11	296.39	291.83	1.16M
February 20, 2025	294.2	292.7	292.7	294.26	291.06	878,500
February 19, 2025	293.51	295.86	295.86	296.92	292.37	692,700
February 18, 2025	292.58	293.3	293.3	295.58	290.9	537,286
February 14, 2025	295.5	293.48	293.48	296.94	293.33	534,982
February 13, 2025	293.11	295.5	295.5	296.58	292.35	461,900
February 12, 2025	291.33	293.06	293.06	293.95	289.07	470,400
February 11, 2025	292.18	294.3	294.3	294.4	291.65	342,652
February 10, 2025	294.42	294	294	295.23	290.11	517,000
February 07, 2025	294.95	293.73	293.73	296.23	293.57	632,200
February 06, 2025	291.98	294.95	294.95	294.99	290.17	581,571
February 05, 2025	290.69	291.64	291.64	292.57	288.52	495,269
February 04, 2025	290.94	289.2	289.2	293.53	288.68	704,056
February 03, 2025	287.49	290.94	290.94	292.67	284.19	763,789
January 31, 2025	287.64	287.44	287.44	289.86	286.5	651,400
January 30, 2025	284.08	288.08	288.08	288.4	284.08	652,343
January 29, 2025	283.16	282.59	282.59	284.67	281.33	600,663
January 28, 2025	284.57	281.85	281.85	285.73	276.61	633,300
January 27, 2025	278.93	285.46	285.46	286.45	278.67	753,800
January 24, 2025	277.43	278.93	278.93	279.97	276.52	404,500
January 23, 2025	279.35	277.98	277.98	279.87	274.82	498,525

Verisk Analytics, Inc. (VRSK) NASDAQ