Verisk Analytics Inc (VRSK) Historical Stock Data
301.27 ↓0.30 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRSK is up 0.04% a day on average. There have been 16 days where Verisk Analytics Inc closed green and 14 days where VRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 299.93 | 301.27 | ↑$1.34 (0.45%) | 296.97 | 302.25 | 744.82K |
| 2025-05-13 | 303.65 | 301.57 | ↓$2.08 (-0.68%) | 301.18 | 304.53 | 820.46K |
| 2025-05-12 | 309.82 | 303.65 | ↓$6.17 (-1.99%) | 301.10 | 309.82 | 0.97M |
| 2025-05-09 | 307.85 | 309.50 | ↑$1.65 (0.54%) | 305.83 | 310.33 | 620.10K |
| 2025-05-08 | 312.00 | 307.85 | ↓$4.15 (-1.33%) | 307.39 | 312.82 | 0.95M |
| 2025-05-07 | 302.58 | 309.90 | ↑$7.32 (2.42%) | 300.75 | 312.48 | 1.51M |
| 2025-05-06 | 294.26 | 296.19 | ↑$1.93 (0.66%) | 292.27 | 297.54 | 727.60K |
| 2025-05-05 | 293.14 | 294.75 | ↑$1.61 (0.55%) | 290.99 | 295.00 | 645.17K |
| 2025-05-02 | 297.96 | 293.90 | ↓$4.06 (-1.36%) | 291.56 | 298.69 | 849.49K |
| 2025-05-01 | 294.50 | 294.51 | ↑$0.01 (0.00%) | 292.04 | 296.20 | 754.48K |
| 2025-04-30 | 291.83 | 296.43 | ↑$4.60 (1.58%) | 288.89 | 297.23 | 794.57K |
| 2025-04-29 | 287.32 | 292.37 | ↑$5.05 (1.76%) | 287.03 | 293.09 | 546.87K |
| 2025-04-28 | 285.19 | 288.41 | ↑$3.23 (1.13%) | 283.75 | 289.17 | 764.13K |
| 2025-04-25 | 287.60 | 286.05 | ↓$1.55 (-0.54%) | 283.21 | 287.83 | 1M |
| 2025-04-24 | 289.08 | 288.24 | ↓$0.84 (-0.29%) | 284.60 | 290.28 | 701.96K |
| 2025-04-23 | 292.74 | 290.05 | ↓$2.69 (-0.92%) | 288.83 | 297.10 | 844.59K |
| 2025-04-22 | 285.84 | 292.70 | ↑$6.86 (2.40%) | 284.76 | 293.38 | 592.03K |
| 2025-04-21 | 294.70 | 284.35 | ↓$10.35 (-3.51%) | 281.87 | 294.70 | 820.62K |
| 2025-04-17 | 292.72 | 293.02 | ↑$0.30 (0.10%) | 290.57 | 295.74 | 456.46K |
| 2025-04-16 | 295.31 | 292.23 | ↓$3.08 (-1.04%) | 290.23 | 297.32 | 0.94M |
| 2025-04-15 | 295.38 | 295.05 | ↓$0.33 (-0.11%) | 294.46 | 297.50 | 612.68K |
| 2025-04-14 | 293.21 | 295.10 | ↑$1.89 (0.64%) | 291.38 | 296.50 | 837.57K |
| 2025-04-11 | 285.07 | 291.88 | ↑$6.81 (2.39%) | 282.85 | 293.55 | 829.90K |
| 2025-04-10 | 286.12 | 285.78 | ↓$0.34 (-0.12%) | 279.82 | 289.20 | 1.39M |
| 2025-04-09 | 275.43 | 289.34 | ↑$13.91 (5.05%) | 273.78 | 290.30 | 1.93M |
| 2025-04-08 | 281.51 | 277.03 | ↓$4.48 (-1.59%) | 274.91 | 281.82 | 1.62M |
| 2025-04-07 | 285.86 | 278.09 | ↓$7.77 (-2.72%) | 275.17 | 287.56 | 1.40M |
| 2025-04-04 | 299.20 | 284.99 | ↓$14.21 (-4.75%) | 284.37 | 304.16 | 2.05M |
| 2025-04-03 | 298.45 | 305.09 | ↑$6.64 (2.22%) | 298.45 | 306.68 | 1.08M |
| 2025-04-02 | 298.95 | 299.71 | ↑$0.76 (0.25%) | 295.07 | 300.07 | 696.13K |
Create an account or log in to view more rows.
$VRSK trash
$VRSK Dip buyers are going to get wrecked
$VRSK God dammit
$VRSK who loaded up??
$VRSK what happened?
$VRSK my hands are made out of diamonds
$VRSK we always finish green after a red week. Less go!
$VRSK what happened
$VRSK take what we can get
$VRSK to the moon!!! lfG