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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	306.71	311.5	311.5	311.77	306.6	1.05M
June 27, 2025	305.28	308.66	308.66	309.04	304.6	2.48M
June 26, 2025	304.99	305.13	305.13	306.07	303.23	633,200
June 25, 2025	309.47	304.17	304.17	309.47	302.82	823,700
June 24, 2025	309.14	309.93	309.93	312.42	305.99	863,530
June 23, 2025	307.57	308.41	308.41	309.65	306.02	786,538
June 20, 2025	308.68	306.02	306.02	308.68	303.42	1.9M
June 18, 2025	307.64	306.27	306.27	307.64	305.28	688,609
June 17, 2025	308.9	307.23	307.23	309.28	306.17	537,549
June 16, 2025	310.58	309.47	309.47	311.73	308.53	707,000
June 13, 2025	312.07	310.41	310.41	314.58	309.64	544,037
June 12, 2025	312.18	313.91	313.46	314.04	309.95	521,604
June 11, 2025	312.28	311.49	311.49	312.89	309.33	567,823
June 10, 2025	312.16	312.28	312.28	313.41	309.08	509,600
June 09, 2025	318.42	313.27	313.27	318.42	310.85	642,347
June 06, 2025	320.87	319.6	319.6	321.83	317.81	530,802
June 05, 2025	322.83	320.59	320.59	322.92	320.13	725,300
June 04, 2025	318.1	321.33	321.33	321.58	316.8	1.01M
June 03, 2025	314.55	317.51	317.51	318.23	312.84	868,800
June 02, 2025	312.69	316.99	316.99	317.05	310.87	592,941
May 30, 2025	315.56	314.14	314.14	316.37	313.68	1.2M
May 29, 2025	315.79	314.32	314.32	316.49	312.45	774,120
May 28, 2025	316.16	315.96	315.96	317.81	314.3	613,322
May 27, 2025	314.88	316.16	316.16	317.1	313.02	687,323
May 23, 2025	312.84	313.77	313.77	314.59	311.59	542,988
May 22, 2025	311.69	314.34	314.34	315.11	309.96	699,681
May 21, 2025	312.52	312.33	312.33	314.01	311.14	566,242
May 20, 2025	312.38	313.1	313.1	314.02	310.79	508,366
May 19, 2025	309.76	314.35	314.35	314.65	309.76	740,735
May 16, 2025	307.88	309.57	309.57	309.78	305.21	749,842
May 15, 2025	302.17	307.36	307.36	307.71	302.06	680,941
May 14, 2025	299.93	301.27	301.27	302.25	296.97	835,398
May 13, 2025	303.65	301.57	301.57	304.53	301.18	846,808
May 12, 2025	309.82	303.65	303.65	310.67	301.04	990,500
May 09, 2025	307.85	309.5	309.5	310.33	305.83	707,200
May 08, 2025	312	307.85	307.85	312.82	307.39	948,148
May 07, 2025	302.58	309.9	309.9	312.62	300.75	1.51M
May 06, 2025	294.26	296.19	296.19	297.54	292.27	880,029
May 05, 2025	293.14	294.75	294.75	295	290.99	645,200
May 02, 2025	297.96	293.9	293.9	298.69	291.56	849,640
May 01, 2025	294.5	294.51	294.51	296.34	291.74	809,545
April 30, 2025	291.83	296.43	296.43	297.23	288.89	806,202
April 29, 2025	287.32	292.37	292.37	293.11	286.17	596,800
April 28, 2025	285.86	288.41	288.41	289.17	283.68	777,144
April 25, 2025	287.6	286.05	286.05	287.83	283.21	1.02M
April 24, 2025	289.08	288.24	288.24	290.28	284.6	717,800
April 23, 2025	292.74	290.05	290.05	297.1	288.83	885,749
April 22, 2025	285.84	292.7	292.7	293.4	284.76	643,412
April 21, 2025	291.64	284.35	284.35	294.7	281.87	820,638
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

Verisk Analytics, Inc. (VRSK) NASDAQ