Verisk Analytics, Inc. - Common Stock (VRSK)

Historical Prices For Verisk Analytics, Inc. - Common Stock (VRSK)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	252.80	252.80	247.84	249.55	1,099,097	249.55
9/30/2025	247.01	253.35	246.38	251.51	1,451,942	251.51
9/29/2025	245.91	250.38	245.35	248.78	1,376,505	248.78
9/26/2025	244.12	248.82	242.59	247.07	1,122,277	247.07
9/25/2025	244.00	246.03	240.88	244.06	1,615,673	244.06
9/24/2025	241.95	245.84	240.92	242.95	1,179,609	242.95
9/23/2025	243.38	245.86	240.17	242.30	1,077,610	242.30
9/22/2025	241.82	244.40	239.83	244.18	1,549,681	244.18
9/19/2025	246.13	246.18	242.57	243.47	2,380,667	243.47
9/18/2025	248.55	251.20	245.04	245.33	1,669,861	245.33
9/17/2025	250.68	255.23	248.98	249.69	1,515,470	249.69
9/16/2025	254.72	256.94	251.13	251.83	1,697,100	251.83
9/15/2025	261.85	263.67	254.66	255.08	1,402,224	255.08
9/12/2025	266.57	267.07	262.03	262.20	895,525	261.75
9/11/2025	262.74	267.26	262.74	266.24	1,083,462	265.78
9/10/2025	266.70	268.19	261.42	262.77	954,174	262.32
9/09/2025	272.84	273.83	268.22	268.66	902,689	268.20
9/08/2025	270.50	273.20	268.31	273.03	1,240,488	272.56
9/05/2025	271.04	273.72	268.11	270.31	1,004,964	269.85
9/04/2025	268.79	270.84	267.18	270.05	1,103,520	269.59
9/03/2025	265.00	268.54	265.00	268.44	946,324	267.98
9/02/2025	268.31	268.54	263.29	265.00	1,116,338	264.55
8/29/2025	266.76	268.44	266.14	268.12	652,638	267.66
8/28/2025	266.54	267.34	265.14	266.19	763,159	265.73
8/27/2025	267.72	268.73	266.60	267.70	840,057	267.24
8/26/2025	266.83	268.76	264.96	268.31	1,101,078	267.85
8/25/2025	270.77	271.19	266.38	267.07	937,407	266.61
8/22/2025	273.48	274.78	269.65	271.06	830,217	270.60
8/21/2025	269.61	273.49	269.05	271.91	871,886	271.44
8/20/2025	273.01	276.19	270.72	270.85	1,368,570	270.38
8/19/2025	265.88	271.66	263.71	271.01	1,043,898	270.55
8/18/2025	268.01	268.98	264.67	265.69	1,033,097	265.23
8/15/2025	268.00	269.42	265.37	267.86	940,317	267.40
8/14/2025	264.92	269.90	263.09	267.70	1,483,152	267.24
8/13/2025	260.19	264.54	259.01	264.19	900,618	263.74
8/12/2025	267.09	267.09	259.77	260.00	1,350,570	259.55
8/11/2025	265.28	267.92	264.01	267.42	1,405,739	266.96
8/08/2025	263.94	266.76	263.94	265.04	830,090	264.58
8/07/2025	265.91	268.19	263.70	264.52	1,129,968	264.07
8/06/2025	264.72	266.26	261.36	264.98	874,464	264.52
8/05/2025	267.40	268.41	262.12	264.72	1,557,732	264.27
8/04/2025	272.03	273.50	267.55	268.00	1,527,327	267.54
8/01/2025	280.93	281.82	271.71	271.89	1,544,023	271.42
7/31/2025	271.26	279.54	270.36	278.71	2,403,485	278.23
7/30/2025	295.79	300.94	274.33	275.47	2,417,098	275.00
7/29/2025	295.50	295.57	292.50	294.05	1,066,321	293.55
7/28/2025	296.62	297.59	294.08	294.43	635,536	293.93
7/25/2025	297.00	299.76	295.92	297.96	612,360	297.45
7/24/2025	297.39	299.52	296.07	296.09	1,078,014	295.58
7/23/2025	296.93	298.32	295.15	297.29	884,446	296.78
7/22/2025	300.08	303.13	294.58	298.12	1,256,911	297.61
7/21/2025	302.48	303.72	299.40	299.56	567,099	299.05
7/18/2025	304.29	304.29	300.46	301.90	1,530,448	301.38
7/17/2025	302.13	303.34	300.46	302.60	526,780	302.08
7/16/2025	300.21	301.69	297.64	301.48	707,106	300.96
7/15/2025	303.88	305.73	299.86	300.14	845,774	299.63
7/14/2025	300.91	306.45	300.91	305.62	648,321	305.10
7/11/2025	302.16	302.59	299.37	300.51	950,224	299.99
7/10/2025	302.27	304.25	301.30	302.90	724,710	302.38
7/09/2025	302.74	304.31	301.70	303.72	823,144	303.20
7/08/2025	306.53	307.91	301.85	302.54	998,637	302.02
7/07/2025	304.06	308.19	302.85	308.17	984,887	307.64
7/03/2025	300.83	305.75	299.27	304.06	963,566	303.54
7/02/2025	310.20	310.20	301.04	301.21	1,204,152	300.69