Verisk Analytics, Inc. (VRSK)
NASDAQ: VRSK · Real-Time Price · USD
264.19
+4.19 (1.61%)
At close: Aug 13, 2025, 4:00 PM
264.47
+0.28 (0.11%)
After-hours: Aug 13, 2025, 6:27 PM EDT
Verisk Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 260.19 | 264.54 | 259.01 | 264.19 | 264.19 | 1.61% | 900,618 |
| Aug 12, 2025 | 267.09 | 267.09 | 259.77 | 260.00 | 260.00 | -2.77% | 1,350,576 |
| Aug 11, 2025 | 265.28 | 267.92 | 264.02 | 267.42 | 267.42 | 0.90% | 1,405,739 |
| Aug 8, 2025 | 263.94 | 266.76 | 263.94 | 265.04 | 265.04 | 0.20% | 830,089 |
| Aug 7, 2025 | 265.91 | 268.19 | 263.70 | 264.52 | 264.52 | -0.17% | 1,129,969 |
| Aug 6, 2025 | 264.72 | 266.26 | 261.36 | 264.98 | 264.98 | 0.10% | 874,462 |
| Aug 5, 2025 | 267.40 | 268.41 | 262.12 | 264.72 | 264.72 | -1.22% | 1,557,732 |
| Aug 4, 2025 | 272.03 | 273.50 | 267.55 | 268.00 | 268.00 | -1.43% | 1,527,199 |
| Aug 1, 2025 | 280.93 | 281.82 | 271.71 | 271.89 | 271.89 | -2.45% | 1,544,023 |
| Jul 31, 2025 | 271.26 | 279.54 | 270.36 | 278.71 | 278.71 | 1.18% | 2,403,509 |
| Jul 30, 2025 | 295.79 | 300.94 | 274.33 | 275.47 | 275.47 | -6.32% | 2,417,176 |
| Jul 29, 2025 | 295.50 | 295.57 | 292.50 | 294.05 | 294.05 | -0.13% | 1,066,392 |
| Jul 28, 2025 | 296.62 | 297.59 | 294.08 | 294.43 | 294.43 | -1.18% | 635,535 |
| Jul 25, 2025 | 297.00 | 299.76 | 295.92 | 297.96 | 297.96 | 0.63% | 612,360 |
| Jul 24, 2025 | 297.39 | 299.52 | 296.07 | 296.09 | 296.09 | -0.40% | 1,078,014 |
| Jul 23, 2025 | 296.93 | 298.32 | 295.15 | 297.29 | 297.29 | -0.28% | 884,471 |
| Jul 22, 2025 | 300.08 | 303.13 | 294.58 | 298.12 | 298.12 | -0.48% | 1,256,912 |
| Jul 21, 2025 | 302.48 | 303.72 | 299.40 | 299.56 | 299.56 | -0.78% | 567,099 |
| Jul 18, 2025 | 304.29 | 304.29 | 300.46 | 301.90 | 301.90 | -0.23% | 1,530,448 |
| Jul 17, 2025 | 302.13 | 303.34 | 300.46 | 302.60 | 302.60 | 0.37% | 526,780 |
| Jul 16, 2025 | 300.21 | 301.69 | 297.65 | 301.48 | 301.48 | 0.45% | 707,106 |
| Jul 15, 2025 | 303.88 | 305.73 | 299.86 | 300.14 | 300.14 | -1.79% | 845,774 |
| Jul 14, 2025 | 300.91 | 306.45 | 300.91 | 305.62 | 305.62 | 1.70% | 648,321 |
| Jul 11, 2025 | 302.16 | 302.59 | 299.37 | 300.51 | 300.51 | -0.79% | 950,224 |
| Jul 10, 2025 | 302.27 | 304.25 | 301.30 | 302.90 | 302.90 | -0.27% | 724,709 |
| Jul 9, 2025 | 302.74 | 304.31 | 301.70 | 303.72 | 303.72 | 0.39% | 823,258 |
| Jul 8, 2025 | 306.53 | 307.91 | 301.85 | 302.54 | 302.54 | -1.83% | 998,573 |
| Jul 7, 2025 | 304.06 | 308.19 | 302.85 | 308.17 | 308.17 | 1.35% | 985,087 |
| Jul 3, 2025 | 300.84 | 305.75 | 299.28 | 304.06 | 304.06 | 0.95% | 963,566 |
| Jul 2, 2025 | 310.20 | 310.20 | 301.04 | 301.21 | 301.21 | -3.75% | 1,204,153 |
| Jul 1, 2025 | 311.34 | 314.80 | 309.91 | 312.95 | 312.95 | 0.47% | 870,624 |
| Jun 30, 2025 | 306.71 | 311.77 | 306.60 | 311.50 | 311.50 | 0.92% | 1,054,215 |
| Jun 27, 2025 | 305.28 | 309.04 | 304.60 | 308.66 | 308.66 | 1.16% | 2,480,351 |
| Jun 26, 2025 | 304.99 | 306.07 | 303.23 | 305.13 | 305.13 | 0.32% | 633,199 |
| Jun 25, 2025 | 309.47 | 309.47 | 302.82 | 304.17 | 304.17 | -1.86% | 823,672 |
| Jun 24, 2025 | 309.14 | 312.43 | 305.99 | 309.93 | 309.93 | 0.49% | 863,530 |
| Jun 23, 2025 | 307.57 | 309.65 | 306.02 | 308.41 | 308.41 | 0.78% | 786,538 |
| Jun 20, 2025 | 308.68 | 308.68 | 303.42 | 306.02 | 306.02 | -0.08% | 1,898,165 |
| Jun 18, 2025 | 307.64 | 307.64 | 305.28 | 306.27 | 306.27 | -0.31% | 688,609 |
| Jun 17, 2025 | 308.90 | 309.28 | 306.17 | 307.23 | 307.23 | -0.72% | 537,549 |
| Jun 16, 2025 | 310.58 | 311.73 | 308.53 | 309.47 | 309.47 | -0.30% | 706,960 |
| Jun 13, 2025 | 312.07 | 314.58 | 309.64 | 310.41 | 310.41 | -1.11% | 544,037 |
| Jun 12, 2025 | 312.18 | 314.04 | 309.95 | 313.91 | 313.46 | 0.78% | 521,604 |
| Jun 11, 2025 | 312.28 | 312.89 | 309.33 | 311.49 | 311.04 | -0.25% | 567,823 |
| Jun 10, 2025 | 312.16 | 313.41 | 309.08 | 312.28 | 311.83 | -0.32% | 509,589 |
| Jun 9, 2025 | 318.42 | 318.42 | 310.85 | 313.27 | 312.82 | -1.98% | 642,347 |
| Jun 6, 2025 | 320.87 | 321.83 | 317.81 | 319.60 | 319.14 | -0.31% | 530,802 |
| Jun 5, 2025 | 322.83 | 322.92 | 320.13 | 320.59 | 320.13 | -0.23% | 725,298 |
| Jun 4, 2025 | 318.10 | 321.58 | 316.80 | 321.33 | 320.87 | 1.20% | 1,006,769 |
| Jun 3, 2025 | 314.55 | 318.23 | 312.84 | 317.51 | 317.05 | 0.16% | 868,763 |