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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	184.09	182.5	182.5	185.19	179.06	1.57M
February 19, 2026	184.69	183.89	183.89	186.44	181.41	1.83M
February 18, 2026	194.42	184.07	184.07	194.42	178.29	3.42M
February 17, 2026	180.02	177.3	177.3	183.62	176.96	2.59M
February 13, 2026	179.88	181.21	181.21	181.9	176.25	2.74M
February 12, 2026	172.85	179	179	179.52	164.6	6.36M
February 11, 2026	167.77	173.77	173.77	174	164.88	4.25M
February 10, 2026	174.9	169.47	169.47	177.38	169.24	2.64M
February 09, 2026	178.65	178.2	178.2	180	174.65	3.53M
February 06, 2026	183.21	179.1	179.1	184.41	177.74	3.86M
February 05, 2026	193.02	184.68	184.68	197.27	181.72	2.72M
February 04, 2026	193.18	189.51	189.51	194.09	187.05	3.71M
February 03, 2026	203.72	192.49	192.49	203.72	191.12	3.01M
February 02, 2026	217.46	214.15	214.15	218.47	213.82	796,100
January 30, 2026	216.59	217.46	217.46	217.66	213.89	977,563
January 29, 2026	218.17	216.59	216.59	219.23	214.55	1.22M
January 28, 2026	215.29	219.03	219.03	220.19	213.85	1.19M
January 27, 2026	218.35	216.28	216.28	219.63	215.88	1.38M
January 26, 2026	218.23	219.74	219.74	220.13	217.47	882,978
January 23, 2026	217.17	218.04	218.04	219.24	216.76	1.05M
January 22, 2026	216.85	218.5	218.5	219.44	215.99	1.13M
January 21, 2026	218.49	216.59	216.59	220.4	215.57	1.07M
January 20, 2026	220.16	218.49	218.49	220.6	216.9	1.91M
January 16, 2026	222.36	220.41	220.41	223.52	219.54	1.75M
January 15, 2026	224	222.05	222.05	226.37	221.5	1.17M
January 14, 2026	220.96	224.16	224.16	224.64	220.31	1.08M
January 13, 2026	224.03	222.09	222.09	224.67	220.31	738,659
January 12, 2026	224.87	224.82	224.82	226.17	223.77	961,760
January 09, 2026	222.85	224.87	224.87	226.39	221.3	970,015
January 08, 2026	218.63	222.85	222.85	223.87	217.75	849,616
January 07, 2026	221.96	219.61	219.61	223.02	219.21	1.05M
January 06, 2026	218.25	221.23	221.23	222.3	217.71	1.48M
January 05, 2026	220.38	220.7	220.7	224.89	218.29	1.36M
January 02, 2026	221.94	221.02	221.02	223.74	217.85	1.87M
December 31, 2025	223.64	223.69	223.69	225.23	223.23	1.07M
December 30, 2025	224.74	224.36	224.36	225.03	223.28	932,564
December 29, 2025	221.53	224.74	224.74	225.79	220.37	1.28M
December 26, 2025	219.26	220.34	220.34	220.58	219.04	733,405
December 24, 2025	217.8	218.85	218.85	220.17	217.78	483,829
December 23, 2025	220.34	218.46	218.46	220.87	217.72	1.44M
December 22, 2025	217.53	220.44	220.44	220.95	217.48	1.5M
December 19, 2025	218.01	218.03	218.03	220.25	216.6	3.08M
December 18, 2025	219.9	218.57	218.57	220.3	217.53	1.26M
December 17, 2025	216.98	219.17	219.17	220.78	216.88	2.03M
December 16, 2025	219.54	217.64	217.64	219.88	216	1.35M
December 15, 2025	218.53	218.23	218.23	220.27	217.02	1.4M
December 12, 2025	217.36	217.14	216.69	219.13	216.12	1.11M
December 11, 2025	215.98	216.33	216.33	219.1	215.32	673,016
December 10, 2025	216.24	214.48	214.48	218.13	213.72	1.26M
December 09, 2025	220	216.03	216.03	220.36	215.73	1.01M
December 08, 2025	220.6	218.96	218.96	221.13	216.14	1.48M
December 05, 2025	221.73	221.24	221.24	223.2	220.38	1.19M
December 04, 2025	225.52	222.09	222.09	226.44	221.42	1.11M
December 03, 2025	224.86	224.48	224.48	227.16	224.08	1.42M
December 02, 2025	224.51	224.85	224.85	226.21	222.67	1.14M
December 01, 2025	224.2	224.01	224.01	226.4	222.79	1.15M
November 28, 2025	223.82	225.07	225.07	226.15	223.17	550,900
November 26, 2025	222.61	223.89	223.89	224.73	221.63	967,500
November 25, 2025	221.98	223.02	223.02	224.79	220.36	1.07M
November 24, 2025	221.53	219.84	219.84	222.36	218.57	2.13M

Verisk Analytics, Inc. (VRSK) NASDAQ