Verisk Analytics, Inc.VRSKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $218.63 | $223.87 | $217.75 | $222.85 | 849,616 |
| 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 |
| 12/2/2025 | $224.51 | $226.21 | $222.67 | $224.85 | 1.14M |
| 12/1/2025 | $224.20 | $226.40 | $222.79 | $224.01 | 1.15M |
| 11/28/2025 | $223.82 | $226.15 | $223.17 | $225.07 | 550,900 |
| 11/26/2025 | $222.61 | $224.73 | $221.63 | $223.89 | 967,500 |
| 11/25/2025 | $221.98 | $224.79 | $220.36 | $223.02 | 1.07M |
| 11/24/2025 | $221.53 | $222.36 | $218.57 | $219.84 | 2.13M |
| 11/21/2025 | $222.49 | $226.09 | $221.20 | $223.16 | 1.87M |
| 11/20/2025 | $224.80 | $225.92 | $220.97 | $221.88 | 1.63M |
| 11/19/2025 | $222.10 | $225.85 | $219.95 | $224.87 | 2.17M |
| 11/18/2025 | $220.07 | $223.93 | $218.26 | $222.96 | 1.89M |
| 11/17/2025 | $216.99 | $219.79 | $215.35 | $219.10 | 1.37M |
| 11/14/2025 | $218.00 | $219.12 | $214.37 | $215.84 | 1.09M |
| 11/13/2025 | $212.64 | $221.65 | $211.05 | $217.68 | 2.05M |
| 11/12/2025 | $215.26 | $215.64 | $210.03 | $212.91 | 1.20M |
| 11/11/2025 | $214.00 | $215.75 | $212.64 | $215.27 | 891,300 |
| 11/10/2025 | $211.95 | $213.60 | $209.35 | $212.94 | 1.25M |
| 11/7/2025 | $213.84 | $216.09 | $211.63 | $214.66 | 1.29M |
| 11/6/2025 | $212.74 | $214.18 | $210.02 | $212.87 | 1.27M |
| 11/5/2025 | $218.43 | $222.03 | $213.57 | $214.05 | 1.70M |
| 11/4/2025 | $219.10 | $221.70 | $214.89 | $220.00 | 1.94M |
| 11/3/2025 | $217.37 | $217.83 | $210.94 | $215.40 | 2.27M |
| 10/31/2025 | $218.02 | $219.01 | $215.34 | $218.76 | 2.62M |
| 10/30/2025 | $210.74 | $217.65 | $210.01 | $217.60 | 3.88M |
| 10/29/2025 | $208.50 | $212.00 | $197.00 | $208.00 | 5.11M |
| 10/28/2025 | $233.44 | $235.89 | $231.84 | $232.13 | 1.75M |
| 10/27/2025 | $234.06 | $235.37 | $232.66 | $233.68 | 1.19M |
| 10/24/2025 | $236.54 | $236.54 | $233.81 | $234.94 | 943,641 |
| 10/23/2025 | $237.21 | $237.85 | $234.10 | $234.79 | 1.05M |
| 10/22/2025 | $237.19 | $239.47 | $235.85 | $237.47 | 1.01M |
| 10/21/2025 | $235.03 | $238.22 | $234.63 | $237.03 | 954,507 |
| 10/20/2025 | $232.89 | $235.54 | $232.10 | $235.29 | 953,435 |
| 10/17/2025 | $231.03 | $234.38 | $229.29 | $232.34 | 2.26M |
| 10/16/2025 | $240.05 | $242.10 | $228.09 | $229.06 | 1.89M |
| 10/15/2025 | $242.23 | $244.41 | $240.36 | $243.98 | 1.35M |
| 10/14/2025 | $242.89 | $245.69 | $241.90 | $243.36 | 905,040 |
| 10/13/2025 | $241.43 | $244.49 | $239.78 | $242.08 | 739,200 |