Verisk Analytics, Inc. VRSK
NASDAQ · United States · Technology Services
$167.85+1.91 (+1.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $167.85 | +1.15% | $166.20 | $168.19 | $165.49 | 1.51M |
| 2026-09-29 | $165.94 | -1.09% | $166.21 | $167.77 | $163.29 | 1.69M |
| 2026-09-28 | $167.77 | -0.85% | $168.82 | $169.58 | $166.30 | 1.15M |
| 2026-09-25 | $169.21 | +0.33% | $168.30 | $171.12 | $167.50 | 1.33M |
| 2026-09-24 | $168.65 | -1.83% | $173.09 | $175.13 | $167.62 | 1.52M |
| 2026-09-23 | $171.80 | -0.08% | $171.68 | $172.59 | $169.62 | 1.06M |
| 2026-09-22 | $171.94 | -0.05% | $173.00 | $174.24 | $170.73 | 976.50K |
| 2026-09-21 | $172.02 | -1.93% | $174.13 | $175.15 | $170.88 | 1.19M |
| 2026-09-18 | $175.41 | -0.61% | $175.80 | $178.37 | $173.69 | 3.19M |
| 2026-09-17 | $176.48 | -2.90% | $181.10 | $182.91 | $175.51 | 965.50K |
| 2026-09-16 | $181.75 | +0.93% | $178.84 | $182.90 | $177.95 | 1.29M |
| 2026-09-15 | $180.08 | -3.72% | $184.91 | $185.60 | $179.48 | 964.00K |
| 2026-09-14 | $187.03 | +6.15% | $181.18 | $187.47 | $181.17 | 1.54M |
| 2026-09-11 | $176.20 | +0.19% | $176.75 | $177.22 | $173.83 | 688.40K |
| 2026-09-10 | $175.86 | -1.20% | $177.87 | $178.48 | $174.05 | 910.10K |
| 2026-09-09 | $177.99 | +1.42% | $175.49 | $179.21 | $171.79 | 1.20M |
| 2026-09-08 | $175.49 | -5.54% | $184.53 | $184.53 | $175.32 | 1.68M |
| 2026-09-04 | $185.79 | -2.52% | $186.53 | $188.67 | $182.50 | 854.40K |
| 2026-09-03 | $190.60 | +1.30% | $189.30 | $194.19 | $189.30 | 922.20K |
| 2026-09-02 | $188.16 | -3.18% | $193.20 | $193.33 | $187.44 | 1.01M |
| 2026-09-01 | $194.35 | +0.29% | $193.43 | $197.21 | $192.98 | 984.00K |
| 2026-08-31 | $193.78 | +1.05% | $190.16 | $195.21 | $190.16 | 1.36M |
| 2026-08-28 | $191.77 | +0.39% | $191.02 | $193.03 | $189.04 | 942.30K |
| 2026-08-27 | $191.02 | +1.68% | $187.38 | $191.83 | $186.83 | 900.50K |
| 2026-08-26 | $187.87 | -0.33% | $186.92 | $189.26 | $185.28 | 721.90K |
| 2026-08-25 | $188.49 | -0.56% | $187.66 | $196.42 | $186.67 | 2.38M |
| 2026-08-24 | $189.55 | +1.09% | $187.79 | $192.21 | $187.79 | 616.60K |
| 2026-08-21 | $187.50 | -0.10% | $186.68 | $189.34 | $184.89 | 1.09M |
| 2026-08-20 | $187.68 | +0.66% | $186.06 | $189.95 | $186.04 | 908.50K |
| 2026-08-19 | $186.45 | +4.24% | $178.36 | $186.56 | $178.36 | 1.03M |
| 2026-08-18 | $178.86 | +1.84% | $178.51 | $183.04 | $177.84 | 1.63M |
| 2026-08-17 | $175.62 | -3.33% | $179.95 | $180.20 | $174.44 | 1.01M |
| 2026-08-14 | $181.67 | -2.30% | $187.54 | $187.54 | $180.74 | 638.10K |
| 2026-08-13 | $185.94 | +3.08% | $181.34 | $186.47 | $178.11 | 1.20M |
| 2026-08-12 | $180.38 | -0.33% | $178.35 | $181.70 | $176.67 | 1.41M |
| 2026-08-11 | $180.97 | -0.12% | $178.05 | $182.84 | $177.59 | 1.37M |
| 2026-08-10 | $181.18 | -5.55% | $180.90 | $187.31 | $178.62 | 2.93M |
| 2026-08-07 | $191.82 | +1.09% | $189.63 | $194.96 | $187.60 | 1.26M |
| 2026-08-06 | $189.75 | +0.53% | $188.75 | $190.03 | $182.64 | 1.72M |
| 2026-08-05 | $188.75 | -2.10% | $194.04 | $194.47 | $187.55 | 1.00M |
| 2026-08-04 | $192.80 | -0.16% | $192.71 | $193.68 | $190.00 | 1.18M |
| 2026-08-03 | $193.11 | -0.89% | $196.94 | $198.99 | $191.40 | 1.29M |
| 2026-07-31 | $194.85 | -2.75% | $197.86 | $199.46 | $193.41 | 1.95M |
| 2026-07-30 | $200.35 | -6.01% | $204.39 | $209.48 | $197.77 | 2.24M |
| 2026-07-29 | $213.15 | +0.42% | $217.10 | $226.08 | $212.01 | 3.40M |
| 2026-07-28 | $212.26 | +2.71% | $210.08 | $215.79 | $209.58 | 3.13M |
| 2026-07-27 | $206.66 | +2.64% | $203.62 | $209.32 | $202.24 | 1.85M |
| 2026-07-24 | $201.34 | +4.23% | $195.00 | $201.81 | $193.07 | 1.36M |
| 2026-07-23 | $193.17 | +0.46% | $195.99 | $196.84 | $189.72 | 1.45M |
| 2026-07-22 | $192.28 | -1.52% | $197.69 | $197.94 | $192.01 | 1.52M |
| 2026-07-21 | $195.25 | -3.24% | $196.68 | $198.96 | $194.07 | 1.33M |
| 2026-07-20 | $201.79 | +0.55% | $200.00 | $202.29 | $197.41 | 1.58M |
| 2026-07-17 | $200.68 | -0.40% | $203.72 | $205.70 | $198.04 | 1.74M |
| 2026-07-16 | $201.49 | +4.98% | $194.82 | $203.03 | $194.50 | 2.04M |
| 2026-07-15 | $191.94 | +0.73% | $192.11 | $195.71 | $190.92 | 1.26M |
| 2026-07-14 | $190.54 | -1.65% | $188.92 | $193.92 | $187.63 | 1.45M |
| 2026-07-13 | $193.73 | +4.50% | $188.45 | $194.31 | $188.25 | 1.79M |
| 2026-07-10 | $185.39 | -0.87% | $188.29 | $189.22 | $183.60 | 1.48M |
| 2026-07-09 | $187.01 | -1.40% | $186.76 | $188.18 | $185.45 | 1.79M |
| 2026-07-08 | $189.67 | -1.34% | $191.50 | $192.89 | $188.45 | 1.95M |
| 2026-07-07 | $192.25 | +2.37% | $192.22 | $194.79 | $190.11 | 1.80M |
| 2026-07-06 | $187.79 | -0.30% | $186.15 | $189.37 | $183.02 | 1.74M |
| 2026-07-02 | $188.35 | +2.52% | $184.70 | $190.02 | $182.42 | 1.98M |
| 2026-07-01 | $183.72 | +2.33% | $181.68 | $188.01 | $179.61 | 3.28M |
| 2026-06-30 | $179.53 | +0.18% | $177.81 | $180.55 | $177.18 | 2.00M |
| 2026-06-29 | $179.21 | -1.63% | $182.66 | $185.00 | $177.25 | 2.47M |
| 2026-06-26 | $182.18 | +2.90% | $177.63 | $183.81 | $177.63 | 4.76M |
| 2026-06-25 | $177.04 | -1.68% | $179.60 | $182.28 | $176.26 | 1.97M |
| 2026-06-24 | $180.06 | +3.03% | $175.81 | $180.65 | $174.29 | 3.00M |
| 2026-06-23 | $174.76 | +3.41% | $175.60 | $175.60 | $171.22 | 2.73M |
| 2026-06-22 | $168.99 | -2.77% | $170.35 | $174.50 | $168.18 | 2.79M |
| 2026-06-18 | $173.80 | -0.88% | $176.03 | $178.33 | $171.14 | 18.05M |
| 2026-06-17 | $175.35 | -2.37% | $177.57 | $181.29 | $174.44 | 3.49M |
| 2026-06-16 | $179.61 | -0.47% | $181.59 | $182.01 | $178.44 | 3.49M |
| 2026-06-15 | $180.46 | -1.82% | $179.54 | $184.55 | $179.23 | 2.81M |
| 2026-06-12 | $183.80 | +0.99% | $181.00 | $184.50 | $177.83 | 2.20M |
| 2026-06-11 | $182.00 | -0.62% | $182.28 | $185.10 | $180.66 | 2.02M |
| 2026-06-10 | $183.13 | +0.32% | $181.85 | $185.27 | $178.89 | 1.92M |
| 2026-06-09 | $182.55 | +2.00% | $178.54 | $183.94 | $177.66 | 2.31M |
| 2026-06-08 | $178.97 | -1.52% | $180.48 | $182.53 | $177.11 | 1.88M |
| 2026-06-05 | $181.73 | +0.96% | $182.97 | $184.85 | $180.55 | 1.90M |
| 2026-06-04 | $180.00 | +0.94% | $183.06 | $184.74 | $179.24 | 2.23M |
| 2026-06-03 | $178.33 | -0.43% | $177.24 | $178.70 | $175.17 | 1.65M |
| 2026-06-02 | $179.10 | -2.65% | $180.55 | $182.20 | $175.19 | 2.30M |
| 2026-06-01 | $183.97 | +5.13% | $174.99 | $184.45 | $174.99 | 1.95M |
| 2026-05-29 | $174.99 | +1.26% | $172.03 | $176.58 | $169.52 | 2.65M |
| 2026-05-28 | $172.82 | +0.77% | $171.69 | $174.17 | $170.13 | 1.27M |
| 2026-05-27 | $171.50 | -0.05% | $169.36 | $172.49 | $166.81 | 1.71M |
| 2026-05-26 | $171.59 | +0.28% | $170.03 | $172.15 | $167.51 | 2.25M |
| 2026-05-22 | $171.11 | -0.29% | $172.00 | $176.18 | $170.24 | 1.66M |