Verisk Analytics, Inc. (VRSK) NASDAQ
201.75
+0.06(+0.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
201.75
+0.06(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 201.1 | 201.75 | 201.75 | 204.28 | 200.11 | 2M |
| March 19, 2026 | 204.7 | 201.69 | 201.69 | 207.49 | 198.7 | 1.62M |
| March 18, 2026 | 201.41 | 204.36 | 204.36 | 206.71 | 199.49 | 1.46M |
| March 17, 2026 | 204.71 | 203.79 | 203.79 | 206.92 | 203.03 | 1.32M |
| March 16, 2026 | 200.92 | 204.74 | 204.74 | 206.48 | 200.41 | 2.01M |
| March 13, 2026 | 199.34 | 201.22 | 201.22 | 201.52 | 197.59 | 1.08M |
| March 12, 2026 | 203.4 | 198.04 | 198.04 | 207.52 | 197.93 | 1.29M |
| March 11, 2026 | 203.38 | 203.13 | 203.13 | 204.93 | 199.78 | 1.38M |
| March 10, 2026 | 208.58 | 202.66 | 202.66 | 212.04 | 200.1 | 1.69M |
| March 09, 2026 | 213.75 | 210.28 | 210.28 | 214.6 | 210.15 | 1.95M |
| March 06, 2026 | 211.22 | 214.84 | 214.84 | 215.71 | 206.7 | 2.07M |
| March 05, 2026 | 216.11 | 211.22 | 211.22 | 216.65 | 205.87 | 2.24M |
| March 04, 2026 | 213.14 | 215.58 | 215.58 | 216.34 | 211.41 | 1.7M |
| March 03, 2026 | 212.55 | 214.75 | 214.75 | 216.19 | 209.81 | 2.1M |
| March 02, 2026 | 210 | 214.79 | 214.79 | 215.86 | 208.45 | 3.06M |
| February 27, 2026 | 201.89 | 207.57 | 207.57 | 209.49 | 200.38 | 3.47M |
| February 26, 2026 | 198.33 | 202.64 | 202.64 | 204.03 | 197.9 | 2.33M |
| February 25, 2026 | 194.56 | 195.82 | 195.82 | 197.38 | 194.02 | 2.89M |
| February 24, 2026 | 181.6 | 191.17 | 191.17 | 191.4 | 181.6 | 3.38M |
| February 23, 2026 | 184.36 | 181.6 | 181.6 | 186.08 | 179.42 | 2.79M |
| February 20, 2026 | 184.09 | 182.5 | 0 | 185.19 | 179.06 | 1.58M |
| February 19, 2026 | 184.69 | 183.89 | 0 | 186.44 | 181.41 | 1.83M |
| February 18, 2026 | 194.42 | 184.07 | 0 | 194.42 | 178.29 | 3.42M |
| February 17, 2026 | 180.02 | 177.3 | 0 | 183.62 | 176.96 | 2.59M |
| February 13, 2026 | 179.88 | 181.21 | 0 | 181.9 | 176.25 | 2.74M |
| February 12, 2026 | 172.85 | 179 | 0 | 179.52 | 164.6 | 6.36M |
| February 11, 2026 | 167.77 | 173.77 | 0 | 174 | 164.88 | 4.25M |
| February 10, 2026 | 174.9 | 169.47 | 0 | 177.38 | 169.24 | 2.64M |
| February 09, 2026 | 178.65 | 178.2 | 0 | 180 | 174.65 | 3.53M |
| February 06, 2026 | 183.21 | 179.1 | 0 | 184.41 | 177.74 | 3.86M |
| February 05, 2026 | 193.02 | 184.68 | 0 | 197.27 | 181.72 | 2.74M |
| February 04, 2026 | 193.18 | 189.51 | 0 | 194.09 | 187.05 | 3.71M |
| February 03, 2026 | 203.72 | 192.49 | 0 | 203.72 | 191.12 | 3.01M |
| February 02, 2026 | 217.46 | 214.15 | 0 | 218.47 | 213.82 | 796,100 |
| January 30, 2026 | 216.59 | 217.46 | 0 | 217.66 | 213.89 | 977,563 |
| January 29, 2026 | 218.17 | 216.59 | 0 | 219.23 | 214.55 | 1.22M |
| January 28, 2026 | 215.29 | 219.03 | 0 | 220.19 | 213.85 | 1.19M |
| January 27, 2026 | 218.35 | 216.28 | 0 | 219.63 | 215.88 | 1.46M |
| January 26, 2026 | 218.23 | 219.74 | 0 | 220.13 | 217.47 | 882,978 |
| January 23, 2026 | 217.17 | 218.04 | 0 | 219.24 | 216.76 | 1.05M |
| January 22, 2026 | 216.85 | 218.5 | 0 | 219.44 | 215.99 | 1.13M |
| January 21, 2026 | 218.49 | 216.59 | 0 | 220.4 | 215.57 | 1.07M |
| January 20, 2026 | 220.16 | 218.49 | 0 | 220.6 | 216.9 | 1.91M |
| January 16, 2026 | 222.36 | 220.41 | 0 | 223.52 | 219.54 | 1.75M |
| January 15, 2026 | 224 | 222.05 | 0 | 226.37 | 221.5 | 1.23M |
| January 14, 2026 | 220.96 | 224.16 | 0 | 224.64 | 220.31 | 1.14M |
| January 13, 2026 | 224.03 | 222.09 | 0 | 224.67 | 220.31 | 806,927 |
| January 12, 2026 | 224.87 | 224.82 | 0 | 226.17 | 223.77 | 961,760 |
| January 09, 2026 | 222.85 | 224.87 | 0 | 226.39 | 221.3 | 970,015 |
| January 08, 2026 | 218.63 | 222.85 | 0 | 223.89 | 217.75 | 874,519 |
| January 07, 2026 | 221.96 | 219.61 | 0 | 223.02 | 219.21 | 1.05M |
| January 06, 2026 | 218.25 | 221.23 | 0 | 222.3 | 217.71 | 1.48M |
| January 05, 2026 | 220.38 | 220.7 | 0 | 224.89 | 218.29 | 1.36M |
| January 02, 2026 | 221.94 | 221.02 | 0 | 223.74 | 217.85 | 1.87M |
| December 31, 2025 | 223.64 | 223.69 | 0 | 225.23 | 223.23 | 1.07M |
| December 30, 2025 | 224.74 | 224.36 | 0 | 225.03 | 223.28 | 932,564 |
| December 29, 2025 | 221.53 | 224.74 | 0 | 225.79 | 220.37 | 1.28M |
| December 26, 2025 | 219.26 | 220.34 | 0 | 220.58 | 219.04 | 733,405 |
| December 24, 2025 | 217.8 | 218.85 | 0 | 220.17 | 217.78 | 483,829 |
| December 23, 2025 | 220.34 | 218.46 | 0 | 220.87 | 217.72 | 1.44M |