tiprankstipranks
Trending News
More News >
Verisk Analytics (VRSK)
NASDAQ:VRSK
US Market
Advertisement

Verisk Analytics (VRSK) Historical Prices

Compare
667 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2025
244.38
246.12
242.68
246.09
246.09
+0.42%
824,082
0.72
Oct 06, 2025
249.26
249.26
242.90
245.07
245.07
-1.59%
1,096,352
0.96
Oct 03, 2025
247.06
250.20
245.99
249.04
249.04
+0.65%
861,754
0.75
Oct 02, 2025
249.55
251.96
246.84
247.43
247.43
-0.85%
1,303,844
1.14
Oct 01, 2025
252.80
252.80
247.85
249.55
249.55
-0.78%
1,099,099
0.96
Sep 30, 2025
247.01
253.35
246.38
251.51
251.51
+1.10%
1,451,942
1.28
Sep 29, 2025
245.91
250.38
245.35
248.78
248.78
+0.69%
1,376,505
1.22
Sep 26, 2025
244.12
248.82
242.60
247.07
247.07
+1.23%
1,120,635
0.97
Sep 25, 2025
244.00
246.03
240.89
244.06
244.06
+0.46%
1,615,764
1.42
Sep 24, 2025
241.95
245.84
240.92
242.95
242.95
+0.27%
1,179,609
1.04
Sep 23, 2025
243.38
245.86
240.17
242.30
242.30
-0.77%
1,077,611
0.96
Sep 22, 2025
241.82
244.40
239.83
244.18
244.18
+0.29%
1,549,686
1.39
Sep 19, 2025
246.13
246.18
242.57
243.47
243.47
-0.76%
2,380,667
2.15
Sep 18, 2025
248.55
251.20
245.04
245.33
245.33
-1.75%
1,670,061
1.53
Sep 17, 2025
250.68
255.23
248.98
249.69
249.69
-0.85%
1,515,470
1.41
Sep 16, 2025
254.72
256.94
251.13
251.83
251.83
-1.27%
1,697,100
1.60
Sep 15, 2025
261.85
263.67
254.66
255.08
255.08
-2.55%
1,402,223
1.34
Sep 12, 2025
266.57
267.07
262.03
262.20
261.75
-1.35%
895,525
0.86
Sep 11, 2025
262.74
267.26
262.74
266.24
265.78
+1.49%
1,083,461
1.05
Sep 10, 2025
266.70
268.19
261.42
262.77
262.32
-2.02%
954,174
0.93
Sep 09, 2025
272.84
273.83
268.22
268.66
268.20
-1.43%
902,688
0.88
Sep 08, 2025
270.50
273.20
268.32
273.03
272.56
+1.18%
1,240,377
1.23
Sep 05, 2025
271.04
273.72
268.11
270.31
269.85
+0.27%
1,004,964
1.00
Sep 04, 2025
268.79
270.84
267.18
270.05
269.59
+0.77%
1,103,577
1.10
Sep 03, 2025
265.00
268.54
265.00
268.44
267.98
+1.47%
933,452
0.93
Sep 02, 2025
268.31
268.54
263.29
265.00
264.54
-0.99%
1,116,576
1.12
Aug 29, 2025
266.76
268.44
266.15
268.12
267.66
+0.90%
652,638
0.65
Aug 28, 2025
266.54
267.34
265.14
266.19
265.73
-0.39%
763,159
0.76
Aug 27, 2025
267.72
268.73
266.60
267.70
267.24
-0.06%
840,057
0.84
Aug 26, 2025
266.83
268.76
264.96
268.31
267.85
+0.64%
1,101,075
1.11
Aug 25, 2025
270.77
271.20
266.38
267.07
266.61
-1.30%
937,417
0.95
Aug 22, 2025
273.48
274.78
269.65
271.06
270.59
-0.14%
830,217
0.84
Aug 21, 2025
269.61
273.49
269.05
271.91
271.44
+0.56%
871,886
0.89
Aug 20, 2025
273.01
276.19
270.72
270.85
270.38
+0.11%
1,368,571
1.42
Aug 19, 2025
265.88
271.66
263.71
271.01
270.54
+2.18%
1,043,897
1.09
Aug 18, 2025
268.01
268.98
264.67
265.69
265.23
-0.64%
1,033,097
1.08
Aug 15, 2025
268.00
269.42
265.37
267.86
267.40
+0.23%
940,317
0.99
Aug 14, 2025
264.92
269.90
263.09
267.70
267.24
+1.50%
1,483,152
1.57
Aug 13, 2025
260.19
264.54
259.01
264.19
263.74
+1.79%
900,618
0.96
Aug 12, 2025
267.09
267.09
259.77
260.00
259.55
-2.61%
1,350,576
1.44
Aug 11, 2025
265.28
267.92
264.02
267.42
266.96
+1.07%
1,405,739
1.52
Aug 08, 2025
263.94
266.76
263.94
265.04
264.58
+0.37%
830,089
0.90
Aug 07, 2025
265.91
268.19
263.70
264.52
264.07
>-0.01%
1,129,969
1.21
Aug 06, 2025
264.72
266.26
261.36
264.98
264.52
+0.27%
874,462
0.94
Aug 05, 2025
267.40
268.41
262.12
264.72
264.26
-1.05%
1,557,732
1.70
Aug 04, 2025
272.03
273.50
267.55
268.00
267.54
-1.26%
1,527,199
1.68
Aug 01, 2025
280.93
281.82
271.71
271.89
271.42
-2.28%
1,544,023
1.72
Jul 31, 2025
271.26
279.54
270.36
278.71
278.23
+1.35%
2,403,509
2.76
Jul 30, 2025
295.79
300.94
274.33
275.47
275.00
-6.16%
2,417,176
2.87
Jul 29, 2025
295.50
295.57
292.50
294.05
293.54
+0.04%
1,066,392
1.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis