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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	222.49	223.16	223.16	226.09	221.2	1.87M
November 20, 2025	224.8	221.88	221.88	225.92	220.97	1.63M
November 19, 2025	222.1	224.87	224.87	225.85	219.95	2.17M
November 18, 2025	220.07	222.96	222.96	223.93	218.26	1.89M
November 17, 2025	216.99	219.1	219.1	219.79	215.35	1.37M
November 14, 2025	218	215.84	215.84	219.12	214.37	1.09M
November 13, 2025	212.64	217.68	217.68	221.65	211.05	2.05M
November 12, 2025	215.26	212.91	212.91	215.64	210.03	1.2M
November 11, 2025	214	215.27	215.27	215.75	212.64	891,300
November 10, 2025	211.95	212.94	212.94	213.6	209.35	1.25M
November 07, 2025	213.84	214.66	214.66	216.09	211.63	1.29M
November 06, 2025	212.74	212.87	212.87	214.18	210.02	1.27M
November 05, 2025	218.43	214.05	214.05	222.03	213.57	1.7M
November 04, 2025	219.1	220	220	221.7	214.89	1.94M
November 03, 2025	217.37	215.4	215.4	217.83	210.94	2.27M
October 31, 2025	218.02	218.76	218.76	219.01	215.34	2.62M
October 30, 2025	210.74	217.6	217.6	217.65	210.01	3.88M
October 29, 2025	208.5	208	208	212	197	5.11M
October 28, 2025	233.44	232.13	232.13	235.89	231.84	1.75M
October 27, 2025	234.06	233.68	233.68	235.37	232.66	1.19M
October 24, 2025	236.54	234.94	234.94	236.54	233.81	943,641
October 23, 2025	237.21	234.79	234.79	237.85	234.22	1.01M
October 22, 2025	237.19	237.47	237.47	239.47	235.85	1.01M
October 21, 2025	235.03	237.03	237.03	238.22	234.63	954,507
October 20, 2025	232.89	235.29	235.29	235.54	232.1	953,435
October 17, 2025	231.03	232.34	232.34	234.38	229.29	2.26M
October 16, 2025	240.58	229.06	229.06	242.1	228.09	1.8M
October 15, 2025	242.23	243.98	243.98	244.41	240.36	1.35M
October 14, 2025	242.89	243.36	243.36	245.69	241.9	905,040
October 13, 2025	241.43	242.08	242.08	244.49	239.78	739,200
October 10, 2025	241.73	243.06	243.06	248.22	241.12	1.14M
October 09, 2025	243.48	241.27	241.27	243.48	240.43	738,541
October 08, 2025	245.94	243.48	243.48	245.94	241.67	1M
October 07, 2025	244.38	246.09	246.09	246.12	242.68	824,100
October 06, 2025	249.26	245.07	245.07	249.26	242.9	1.1M
October 03, 2025	246.48	249.04	249.04	250.2	245.99	804,909
October 02, 2025	249.55	247.43	247.43	251.96	246.84	1.3M
October 01, 2025	251.55	249.55	249.55	252.79	247.85	1M
September 30, 2025	247.01	251.51	251.51	253.35	246.38	1.45M
September 29, 2025	245.91	248.78	248.78	250.38	245.35	1.38M
September 26, 2025	244.12	247.07	247.07	248.82	242.6	1.12M
September 25, 2025	244	244.06	244.06	246.03	240.89	1.62M

Verisk Analytics, Inc. (VRSK) NASDAQ