Home

Verisk Analytics, Inc. - Common Stock (VRSK)

286.05
-2.19 (-0.76%)
NASDAQ · Last Trade: Apr 26th, 2:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verisk Analytics, Inc. - Common Stock (VRSK)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025287.60287.82283.21286.051,016,026286.05
4/24/2025289.08290.28284.60288.24717,761288.24
4/23/2025292.74297.10288.83290.05885,789290.05
4/22/2025285.84293.40284.75292.70643,470292.70
4/21/2025291.64294.70281.87284.35841,441284.35
4/17/2025292.72295.74290.57293.02502,884293.02
4/16/2025295.31297.31290.23292.23954,892292.23
4/15/2025295.38297.61294.46295.05612,756295.05
4/14/2025293.12296.50291.38295.10837,585295.10
4/11/2025285.07293.55282.85291.88835,049291.88
4/10/2025286.12289.69279.82285.781,397,408285.78
4/09/2025275.43290.30273.76289.341,965,667289.34
4/08/2025281.51281.82274.91277.031,852,577277.03
4/07/2025285.86286.57275.17278.091,823,386278.09
4/04/2025299.20304.16286.48288.502,102,300288.50
4/03/2025298.45306.68298.45305.091,425,404305.09
4/02/2025298.95300.07294.94299.71749,130299.71
4/01/2025296.82298.98294.99298.61634,257298.61
3/31/2025296.14299.96295.24297.621,250,137297.62
3/28/2025296.24296.75293.12294.58728,980294.58
3/27/2025293.63299.73291.23296.89852,359296.89
3/26/2025288.45293.00288.11292.03773,091292.03
3/25/2025284.80287.88283.99287.76992,849287.76
3/24/2025287.02289.43284.45285.40810,221285.40
3/21/2025285.23287.28283.24285.161,387,961285.16
3/20/2025288.43289.62285.86287.68773,071287.68
3/19/2025288.40291.44288.40289.74784,006289.74
3/18/2025289.34290.07286.50288.93789,452288.93
3/17/2025287.83291.58287.83291.01930,844291.01
3/14/2025289.05290.03286.76288.58740,813288.58
3/13/2025287.06289.76285.26289.50715,258289.05
3/12/2025289.19290.02286.18288.03740,424287.58
3/11/2025298.93299.64290.30290.531,320,067290.08
3/10/2025301.12305.57297.42298.001,645,440297.54
3/07/2025295.36301.16294.15300.48754,057300.01
3/06/2025295.21297.69293.99295.36731,094294.90
3/05/2025296.20299.65294.73296.89699,578296.43
3/04/2025301.88306.10299.29299.54955,205299.07
3/03/2025295.63302.25293.13301.33990,297300.86
2/28/2025291.78297.57291.28296.911,029,592296.45
2/27/2025290.19292.11287.73290.11918,137289.66
2/26/2025263.97295.78262.00288.031,574,535287.58
2/25/2025297.01300.50295.58299.721,136,935299.25
2/24/2025295.14298.71295.14297.01719,899296.55
2/21/2025292.70296.39291.82295.111,165,507294.65
2/20/2025294.20294.26291.06292.70878,481292.25
2/19/2025293.51296.92292.37295.86692,685295.40
2/18/2025292.58295.58290.89293.30538,389292.84
2/14/2025295.50296.94293.33293.48535,488293.02
2/13/2025293.11296.58292.35295.50461,893295.04
2/12/2025291.33293.95289.07293.06470,393292.60
2/11/2025292.18294.40291.65294.30342,652293.84
2/10/2025294.42295.23290.11294.00516,981293.54
2/07/2025294.95296.23293.56293.73632,177293.27
2/06/2025291.98294.99290.17294.95581,479294.49
2/05/2025290.69292.57288.52291.64495,199291.19
2/04/2025290.94293.53288.68289.20704,043288.75
2/03/2025287.49292.67284.19290.94763,430290.49
1/31/2025287.64289.86286.50287.44651,380286.99
1/30/2025284.08288.40284.08288.08652,207287.63
1/29/2025283.16284.67281.32282.59600,663282.15
1/28/2025284.57285.73276.61281.85633,250281.41
1/27/2025278.93286.45278.67285.46753,783285.02