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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	277.26	279.68	279.68	281.19	276.25	384,360
November 04, 2024	275.89	277.22	277.22	278.46	273.28	462,206
November 01, 2024	273.39	275.48	275.48	276.09	271.02	772,066
October 31, 2024	275.63	274.72	274.72	278.53	273.43	1.04M
October 30, 2024	280	275.63	275.63	280	269.96	993,911
October 29, 2024	262.64	263.65	263.65	265.72	261.13	740,590
October 28, 2024	266.25	262.86	262.86	268.12	261.7	479,223
October 25, 2024	266.92	264.65	264.65	268.79	264.36	532,425
October 24, 2024	266.59	264.97	264.97	268.02	264.77	321,400
October 23, 2024	265.74	266.59	266.59	267.57	265.74	487,884
October 22, 2024	266.77	267.59	267.59	268.26	265.16	378,841
October 21, 2024	267.6	268.09	268.09	269.86	266.71	432,748
October 18, 2024	267.29	267.62	267.62	268.99	266.36	439,244
October 17, 2024	270.79	267.27	267.27	271.85	266.6	486,548
October 16, 2024	269.57	270.6	270.6	271.33	268.14	597,622
October 15, 2024	271.33	269.57	269.57	273.41	268.91	500,700
October 14, 2024	268.28	269.23	269.23	269.64	267.02	601,800
October 11, 2024	270.08	268.23	268.23	270.08	266.97	484,825
October 10, 2024	275.91	268.28	268.28	275.96	266.44	666,440
October 09, 2024	272.22	277.06	277.06	277.27	271.53	609,644
October 08, 2024	267.27	272.22	272.22	272.62	267.27	563,016
October 07, 2024	265.58	265.94	265.94	267.73	264.48	567,139
October 04, 2024	270.02	265.67	265.67	270.47	263.97	761,911
October 03, 2024	267.02	270.67	270.67	271.6	265.83	1.36M
October 02, 2024	266.63	267.96	267.96	268.19	264.88	557,513

Verisk Analytics, Inc. (VRSK) NASDAQ