Verisk Analytics, Inc.VRSKNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $210.00 | $215.86 | $208.45 | $214.79 | 3.06M |
| 2/27/2026 | $201.89 | $209.49 | $200.38 | $207.57 | 3.47M |
| 2/26/2026 | $198.33 | $204.03 | $197.90 | $202.64 | 2.33M |
| 2/25/2026 | $194.56 | $197.38 | $194.02 | $195.82 | 2.89M |
| 2/24/2026 | $181.60 | $191.40 | $181.60 | $191.17 | 3.38M |
| 2/23/2026 | $184.36 | $186.08 | $179.42 | $181.60 | 2.79M |
| 2/20/2026 | $184.09 | $185.19 | $179.06 | $182.50 | 1.58M |
| 2/19/2026 | $184.69 | $186.44 | $181.41 | $183.89 | 1.83M |
| 2/18/2026 | $194.42 | $194.42 | $178.29 | $184.07 | 3.42M |
| 2/17/2026 | $180.02 | $183.62 | $176.96 | $177.30 | 2.59M |
| 2/13/2026 | $179.88 | $181.90 | $176.25 | $181.21 | 2.74M |
| 2/12/2026 | $172.85 | $179.52 | $164.60 | $179.00 | 6.36M |
| 2/11/2026 | $167.77 | $174.00 | $164.88 | $173.77 | 4.25M |
| 2/10/2026 | $174.90 | $177.38 | $169.24 | $169.47 | 2.64M |
| 2/9/2026 | $178.65 | $180.00 | $174.65 | $178.20 | 3.53M |
| 2/6/2026 | $183.21 | $184.41 | $177.74 | $179.10 | 3.86M |
| 2/5/2026 | $193.02 | $197.27 | $181.72 | $184.68 | 2.74M |
| 2/4/2026 | $193.18 | $194.09 | $187.05 | $189.51 | 3.71M |
| 2/3/2026 | $203.72 | $203.72 | $191.12 | $192.49 | 3.01M |
| 2/2/2026 | $217.46 | $218.47 | $213.82 | $214.15 | 796,100 |
| 1/30/2026 | $216.59 | $217.66 | $213.89 | $217.46 | 977,563 |
| 1/29/2026 | $218.17 | $219.23 | $214.55 | $216.59 | 1.22M |
| 1/28/2026 | $215.29 | $220.19 | $213.85 | $219.03 | 1.19M |
| 1/27/2026 | $218.35 | $219.63 | $215.88 | $216.28 | 1.46M |
| 1/26/2026 | $218.23 | $220.13 | $217.47 | $219.74 | 882,978 |
| 1/23/2026 | $217.17 | $219.24 | $216.76 | $218.04 | 1.04M |
| 1/22/2026 | $216.85 | $219.44 | $215.99 | $218.50 | 1.13M |
| 1/21/2026 | $218.49 | $220.40 | $215.57 | $216.59 | 1.07M |
| 1/20/2026 | $220.16 | $220.60 | $216.90 | $218.49 | 1.91M |
| 1/16/2026 | $222.36 | $223.52 | $219.54 | $220.41 | 1.75M |
| 1/15/2026 | $224.00 | $226.37 | $221.50 | $222.05 | 1.23M |
| 1/14/2026 | $220.96 | $224.64 | $220.31 | $224.16 | 1.14M |
| 1/13/2026 | $224.03 | $224.67 | $220.31 | $222.09 | 806,927 |
| 1/12/2026 | $224.87 | $226.17 | $223.77 | $224.82 | 961,760 |
| 1/9/2026 | $222.85 | $226.39 | $221.30 | $224.87 | 970,015 |
| 1/8/2026 | $218.63 | $223.89 | $217.75 | $222.85 | 874,519 |
| 1/7/2026 | $221.96 | $223.02 | $219.21 | $219.61 | 1.05M |
| 1/6/2026 | $218.25 | $222.30 | $217.71 | $221.23 | 1.48M |
| 1/5/2026 | $220.38 | $224.89 | $218.29 | $220.70 | 1.36M |
| 1/2/2026 | $221.94 | $223.74 | $217.85 | $221.02 | 1.87M |
| 12/31/2025 | $223.64 | $225.23 | $223.23 | $223.69 | 1.07M |
| 12/30/2025 | $224.74 | $225.03 | $223.28 | $224.36 | 932,564 |
| 12/29/2025 | $221.53 | $225.79 | $220.37 | $224.74 | 1.28M |
| 12/26/2025 | $219.26 | $220.58 | $219.04 | $220.34 | 733,405 |
| 12/24/2025 | $217.80 | $220.17 | $217.78 | $218.85 | 483,829 |
| 12/23/2025 | $220.34 | $220.87 | $217.72 | $218.46 | 1.44M |
| 12/22/2025 | $217.53 | $220.95 | $217.48 | $220.44 | 1.50M |
| 12/19/2025 | $218.01 | $220.25 | $216.60 | $218.03 | 3.08M |
| 12/18/2025 | $219.90 | $220.30 | $217.53 | $218.57 | 1.26M |
| 12/17/2025 | $216.98 | $220.78 | $216.88 | $219.17 | 2.03M |
| 12/16/2025 | $219.54 | $219.88 | $216.00 | $217.64 | 1.35M |
| 12/15/2025 | $218.53 | $220.27 | $217.02 | $218.23 | 1.40M |
| 12/12/2025 | $217.36 | $219.13 | $216.12 | $217.14 | 1.11M |
| 12/11/2025 | $215.98 | $219.10 | $215.32 | $216.29 | 850,500 |
| 12/10/2025 | $216.24 | $218.13 | $213.72 | $214.48 | 1.30M |
| 12/9/2025 | $219.42 | $220.65 | $215.72 | $216.03 | 1.22M |
| 12/8/2025 | $220.60 | $221.13 | $216.14 | $218.96 | 1.48M |
| 12/5/2025 | $221.73 | $223.20 | $220.38 | $221.24 | 1.19M |
| 12/4/2025 | $225.52 | $226.44 | $221.14 | $222.09 | 1.23M |
| 12/3/2025 | $224.86 | $227.16 | $224.08 | $224.48 | 1.42M |