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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	290.94	289.2	289.2	293.53	288.68	700,289
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	651,284
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	596,205
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	404,479
January 23, 2025	279.35	277.98	277.98	279.87	274.82	498,401
January 22, 2025	281.05	279.35	279.35	282.13	279.15	547,947
January 21, 2025	279	279.43	279.43	280.76	278.36	321,182
January 17, 2025	282.06	278.55	278.55	282.06	277.77	670,563
January 16, 2025	273.99	278.47	278.47	279.15	273.38	666,936
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	616,759
January 13, 2025	267.4	275.47	275.47	275.71	266.19	875,935
January 10, 2025	278.56	268.63	268.63	280.33	268.41	1.11M
January 08, 2025	274.71	275.06	275.06	275.12	273.32	49,607
January 07, 2025	272.81	273.52	273.52	274	271.25	677,048
January 06, 2025	274.01	273	273	275.49	272.14	852,423
January 03, 2025	273.5	276.28	276.28	277.77	272.86	790,283
January 02, 2025	275.98	273.39	273.39	277.83	273.39	1.01M
December 31, 2024	276.45	275.43	275.43	276.83	273.7	494,954
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	426,564
December 26, 2024	277.26	278.51	278.51	279.46	276.08	101,395
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	445,595
December 20, 2024	274.35	276.86	276.86	279.61	273.24	1.65M
December 19, 2024	273.85	275.97	275.97	277.75	273.85	177,016
December 18, 2024	279.96	275.56	275.56	280.39	275.49	737,892
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
December 12, 2024	285.02	285.3	285.3	287.6	283.89	401,306
December 11, 2024	288.6	285.02	285.02	289.59	284.01	557,685
December 10, 2024	285.26	286.68	286.68	287.99	282.28	687,469
December 09, 2024	284.91	284.91	284.91	286.25	281.38	877,971
December 06, 2024	289.09	287.06	287.06	290.92	285.62	904,284
December 05, 2024	291.25	288.9	288.9	291.62	286.59	700,300
December 04, 2024	289.09	291.69	291.69	293.02	288.17	554,134
December 03, 2024	292.34	289.05	289.05	292.38	285.08	896,729
December 02, 2024	295.17	292.7	292.7	295.4	290.46	468,043
November 29, 2024	293.44	294.21	294.21	296.17	292.83	363,200
November 27, 2024	295.58	294.56	294.56	296.58	293.33	482,544
November 26, 2024	292.57	294.75	294.75	296.1	291.52	531,548
November 25, 2024	292.12	291.49	291.49	293.19	289.92	639,567
November 22, 2024	287.7	290.73	290.73	291.39	286.89	626,667
November 21, 2024	285.93	287.56	287.56	287.78	283.3	490,365
November 20, 2024	281.64	284.2	284.2	284.85	279.24	507,722
November 19, 2024	280.36	281.64	281.64	283.51	279.24	1.03M
November 18, 2024	280.71	280.36	280.36	282.48	279.63	394,363
November 15, 2024	286.49	280.8	280.8	286.49	280.14	522,071
November 14, 2024	289.46	286.13	286.13	290.41	285.36	439,200
November 13, 2024	288.1	290.04	290.04	291.42	286.67	514,026
November 12, 2024	286.42	287.92	287.92	289.4	284.82	925,713
November 11, 2024	285.3	285.01	285.01	288.39	284.79	692,900
November 08, 2024	282.33	284.98	284.98	287.21	281.41	542,949
November 07, 2024	278.88	280.48	280.48	281.3	276.96	187,148
November 06, 2024	283.56	279.13	279.13	283.56	276.44	791,571

Verisk Analytics, Inc. (VRSK) NASDAQ