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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 22, 2025	281.05	279.35	279.35	282.13	279.15	547,947
January 21, 2025	278.8	280.06	280.06	280.76	278.36	684,300
January 17, 2025	282.06	278.55	278.55	282.06	277.77	670,741
January 16, 2025	273.99	278.47	278.47	279.15	273.38	666,943
January 15, 2025	275.5	273.81	273.81	276.5	272.39	855,749
January 14, 2025	275.12	273.49	273.49	276.3	271.6	623,500
January 13, 2025	267.4	275.47	275.47	275.71	266.19	876,012
January 10, 2025	278.56	268.63	268.63	280.33	268.41	1.14M
January 08, 2025	274.71	280.42	280.42	280.62	273.32	1.1M
January 07, 2025	272.81	273.52	273.52	274	271.25	713,745
January 06, 2025	274.01	273	273	275.49	272.14	860,715
January 03, 2025	273.5	276.28	276.28	277.77	272.86	791,100
January 02, 2025	275.98	273.39	273.39	277.83	273.39	1.01M
December 31, 2024	276.45	275.43	275.43	277.79	273.62	576,009
December 30, 2024	276.8	275.74	275.74	278.41	273.3	700,210
December 27, 2024	276.54	277.3	277.3	278.8	275.22	480,139
December 26, 2024	277.26	278.38	278.38	279.46	276.08	319,700
December 24, 2024	276.18	278.55	278.55	279.02	275.05	249,801
December 23, 2024	277	276.71	276.71	277.19	274.17	501,179
December 20, 2024	274.35	276.86	276.86	279.61	273.24	1.71M
December 19, 2024	273.85	275.58	275.58	277.75	273.85	908,648
December 18, 2024	279.96	275.56	275.56	280.39	275.49	805,382
December 17, 2024	281.36	280.22	280.22	282.52	278.8	1.34M
December 16, 2024	283.75	281.36	281.36	284.7	280.94	808,648
December 13, 2024	283.41	283.35	283.35	284.22	281.81	530,300

Verisk Analytics, Inc. (VRSK) NASDAQ