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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	266.7	262.77	262.77	268.19	261.42	954,200
September 09, 2025	272.84	268.66	268.66	273.83	268.22	902,700
September 08, 2025	270.5	273.03	273.03	273.2	268.32	1.24M
September 05, 2025	271.04	270.31	270.31	273.72	268.11	981,215
September 04, 2025	268.79	270.05	270.05	270.84	267.18	1.1M
September 03, 2025	265	268.44	268.44	268.54	265	933,500
September 02, 2025	268.31	265	265	268.54	263.29	1.12M
August 29, 2025	266.76	268.12	268.12	268.44	266.15	652,638
August 28, 2025	266.54	266.19	266.19	267.34	265.14	761,616
August 27, 2025	267.72	267.7	267.7	268.73	266.6	743,249
August 26, 2025	266.83	268.31	268.31	268.76	264.96	1.1M
August 25, 2025	270.77	267.07	267.07	271.2	266.38	937,417
August 22, 2025	273.48	271.06	271.06	274.78	269.65	830,217
August 21, 2025	269.61	271.91	271.91	273.49	269.05	871,886
August 20, 2025	273.01	270.85	270.85	276.19	270.72	1.37M
August 19, 2025	265.88	271.01	271.01	271.66	263.71	1.04M
August 18, 2025	268.01	265.69	265.69	268.98	264.67	1.03M
August 15, 2025	268	267.86	267.86	269.42	265.37	940,317
August 14, 2025	264.92	267.7	267.7	269.9	263.09	1.48M
August 13, 2025	260.19	264.19	264.19	264.54	259.01	900,618
August 12, 2025	267.09	260	260	267.09	259.77	1.35M
August 11, 2025	265.28	267.42	267.42	267.92	264.02	1.41M
August 08, 2025	263.94	265.04	265.04	266.76	263.94	830,100
August 07, 2025	265.91	264.52	264.52	268.19	263.71	1.01M
August 06, 2025	264.72	264.98	264.98	266.26	261.36	874,462
August 05, 2025	267.4	264.72	264.72	268.41	262.22	1.45M
August 04, 2025	272.03	268	268	273.5	267.55	1.53M
August 01, 2025	280.93	271.89	271.89	281.82	271.75	1.54M
July 31, 2025	271.26	278.71	278.71	279.54	270.36	2.4M
July 30, 2025	295.79	275.47	275.47	300.94	274.33	2.42M
July 29, 2025	295.5	294.05	294.05	295.53	292.5	1.01M
July 28, 2025	296.62	294.43	294.43	297.59	294.08	635,535
July 25, 2025	297	297.96	297.96	299.76	295.92	612,400
July 24, 2025	297.39	296.09	296.09	299.52	296.07	1.08M
July 23, 2025	296.93	297.29	297.29	298.32	295.15	884,471
July 22, 2025	300.08	298.12	298.12	303.13	294.58	1.26M
July 21, 2025	302.48	299.56	299.56	303.72	299.4	567,100
July 18, 2025	304.29	301.9	301.9	304.29	300.46	1.53M
July 17, 2025	302.13	302.6	302.6	303.34	300.46	526,780
July 16, 2025	300.21	301.48	301.48	301.69	297.65	707,106
July 15, 2025	303.88	300.14	300.14	305.73	299.86	845,800
July 14, 2025	300.91	305.62	305.62	306.45	300.91	648,321
July 11, 2025	302.16	300.51	300.51	302.59	299.37	950,224
July 10, 2025	302.27	302.9	302.9	304.25	301.3	724,630
July 09, 2025	302.74	303.72	303.72	304.31	301.7	823,258
July 08, 2025	306.53	302.54	302.54	307.91	301.85	998,600
July 07, 2025	304.06	308.17	308.17	308.19	302.85	985,087
July 03, 2025	300.83	304.06	304.06	305.75	299.27	963,600
July 02, 2025	310.2	301.21	301.21	310.2	301.04	1.2M
July 01, 2025	311.34	312.95	312.95	314.8	309.91	870,624
June 30, 2025	306.71	311.5	311.5	311.77	306.6	1.05M
June 27, 2025	305.28	308.66	308.66	309.04	304.6	2.48M
June 26, 2025	304.99	305.13	305.13	306.07	303.23	633,200
June 25, 2025	309.47	304.17	304.17	309.47	302.82	823,700
June 24, 2025	309.14	309.93	309.93	312.42	305.99	863,530
June 23, 2025	307.57	308.41	308.41	309.65	306.02	786,538
June 20, 2025	308.68	306.02	306.02	308.68	303.42	1.9M
June 18, 2025	307.64	306.27	306.27	307.64	305.28	688,609
June 17, 2025	308.9	307.23	307.23	309.28	306.17	537,549
June 16, 2025	310.58	309.47	309.47	311.73	308.53	707,000

Verisk Analytics, Inc. (VRSK) NASDAQ