Verisk Analytics Inc. (VRSK)
303.48
3.77 (1.26%)
At close: Apr 03, 2025, 2:04 PM
Verisk Analytics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 298.95 | 300.07 | 294.94 | 299.71 | 1.10 | 0.37% | 727,672 |
| Apr 1, 2025 | 296.82 | 298.98 | 294.99 | 298.61 | 0.99 | 0.33% | 621,777 |
| Mar 31, 2025 | 296.14 | 299.96 | 295.24 | 297.62 | 3.04 | 1.03% | 1,250,152 |
| Mar 28, 2025 | 296.24 | 296.75 | 293.12 | 294.58 | -2.31 | -0.78% | 729,000 |
| Mar 27, 2025 | 293.63 | 299.73 | 291.23 | 296.89 | 4.86 | 1.66% | 852,400 |
| Mar 26, 2025 | 288.45 | 293.00 | 288.11 | 292.03 | 4.27 | 1.48% | 773,119 |
| Mar 25, 2025 | 284.80 | 287.88 | 283.99 | 287.76 | 2.36 | 0.83% | 992,849 |
| Mar 24, 2025 | 287.02 | 289.43 | 284.45 | 285.40 | 0.24 | 0.08% | 810,221 |
| Mar 21, 2025 | 285.23 | 287.28 | 283.24 | 285.16 | -2.52 | -0.88% | 1,387,929 |
| Mar 20, 2025 | 288.43 | 289.62 | 285.86 | 287.68 | -2.06 | -0.71% | 773,071 |
| Mar 19, 2025 | 288.40 | 291.44 | 288.40 | 289.74 | 0.81 | 0.28% | 784,013 |
| Mar 18, 2025 | 289.34 | 290.07 | 286.50 | 288.93 | -2.08 | -0.71% | 789,452 |
| Mar 17, 2025 | 287.83 | 291.58 | 287.83 | 291.01 | 2.43 | 0.84% | 930,843 |
| Mar 14, 2025 | 289.05 | 290.03 | 286.76 | 288.58 | -0.92 | -0.32% | 740,813 |
| Mar 13, 2025 | 287.06 | 289.76 | 285.26 | 289.50 | 1.47 | 0.51% | 715,257 |
| Mar 12, 2025 | 289.19 | 290.02 | 286.18 | 288.03 | -2.50 | -0.86% | 740,424 |
| Mar 11, 2025 | 298.93 | 299.64 | 290.30 | 290.53 | -7.47 | -2.51% | 1,320,100 |
| Mar 10, 2025 | 301.12 | 305.57 | 297.42 | 298.00 | -2.48 | -0.83% | 1,645,500 |
| Mar 7, 2025 | 295.36 | 301.16 | 294.15 | 300.48 | 5.12 | 1.73% | 754,100 |
| Mar 6, 2025 | 295.21 | 297.69 | 293.99 | 295.36 | -1.53 | -0.52% | 726,800 |
| Mar 5, 2025 | 296.20 | 299.65 | 294.73 | 296.89 | -2.65 | -0.88% | 699,600 |
| Mar 4, 2025 | 301.88 | 306.10 | 299.29 | 299.54 | -1.79 | -0.59% | 955,233 |
| Mar 3, 2025 | 295.63 | 302.25 | 293.13 | 301.33 | 4.42 | 1.49% | 990,300 |
| Feb 28, 2025 | 291.78 | 297.57 | 291.28 | 296.91 | 6.80 | 2.34% | 1,029,600 |
| Feb 27, 2025 | 290.19 | 292.11 | 287.73 | 290.11 | 2.08 | 0.72% | 918,137 |
| Feb 26, 2025 | 263.97 | 295.78 | 262.00 | 288.03 | -11.69 | -3.90% | 1,574,634 |
| Feb 25, 2025 | 297.01 | 300.50 | 295.58 | 299.72 | 2.71 | 0.91% | 1,137,100 |
| Feb 24, 2025 | 295.14 | 298.71 | 295.14 | 297.01 | 1.90 | 0.64% | 720,001 |
| Feb 21, 2025 | 292.70 | 296.39 | 291.83 | 295.11 | 2.41 | 0.82% | 1,165,507 |
| Feb 20, 2025 | 294.20 | 294.26 | 291.06 | 292.70 | -3.16 | -1.07% | 878,500 |
| Feb 19, 2025 | 293.51 | 296.92 | 292.37 | 295.86 | 2.56 | 0.87% | 692,700 |
| Feb 18, 2025 | 292.58 | 295.58 | 290.90 | 293.30 | -0.18 | -0.06% | 538,400 |
| Feb 14, 2025 | 295.50 | 296.94 | 293.33 | 293.48 | -2.02 | -0.68% | 535,500 |
| Feb 13, 2025 | 293.11 | 296.58 | 292.35 | 295.50 | 2.44 | 0.83% | 461,900 |
| Feb 12, 2025 | 291.33 | 293.95 | 289.07 | 293.06 | -1.24 | -0.42% | 470,400 |
| Feb 11, 2025 | 292.18 | 294.40 | 291.65 | 294.30 | 0.30 | 0.10% | 342,700 |
| Feb 10, 2025 | 294.42 | 295.23 | 290.11 | 294.00 | 0.27 | 0.09% | 517,000 |
| Feb 7, 2025 | 294.95 | 296.23 | 293.57 | 293.73 | -1.22 | -0.41% | 632,200 |
| Feb 6, 2025 | 291.98 | 294.99 | 290.17 | 294.95 | 3.31 | 1.13% | 581,571 |
| Feb 5, 2025 | 290.69 | 292.57 | 288.52 | 291.64 | 2.44 | 0.84% | 495,269 |
| Feb 4, 2025 | 290.94 | 293.53 | 288.68 | 289.20 | -1.74 | -0.60% | 704,056 |
| Feb 3, 2025 | 287.49 | 292.67 | 284.19 | 290.94 | 3.50 | 1.22% | 763,789 |
| Jan 31, 2025 | 287.64 | 289.86 | 286.50 | 287.44 | -0.64 | -0.22% | 651,400 |
| Jan 30, 2025 | 284.08 | 288.40 | 284.08 | 288.08 | 5.49 | 1.94% | 652,343 |
| Jan 29, 2025 | 283.16 | 284.67 | 281.33 | 282.59 | 0.74 | 0.26% | 600,663 |
| Jan 28, 2025 | 284.57 | 285.73 | 276.61 | 281.85 | -3.61 | -1.26% | 633,300 |
| Jan 27, 2025 | 278.93 | 286.45 | 278.67 | 285.46 | 6.53 | 2.34% | 753,800 |
| Jan 24, 2025 | 277.43 | 279.97 | 276.52 | 278.93 | 0.95 | 0.34% | 404,500 |
| Jan 23, 2025 | 279.35 | 279.87 | 274.82 | 277.98 | -1.37 | -0.49% | 498,525 |
| Jan 22, 2025 | 281.05 | 282.13 | 279.15 | 279.35 | -0.71 | -0.25% | 547,947 |