Verisk Analytics Inc (VRSK) Historical Stock Data
222.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRSK is up 0.05% a day on average. There have been 15 days where Verisk Analytics Inc closed green and 15 days where VRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 225.52 | 222.09 | ↓$3.43 (-1.52%) | 221.14 | 226.44 | 1.23M |
| 2025-12-03 | 224.86 | 224.48 | ↓$0.38 (-0.17%) | 224.08 | 227.16 | 1.42M |
| 2025-12-02 | 224.51 | 224.85 | ↑$0.34 (0.15%) | 222.67 | 226.21 | 1.14M |
| 2025-12-01 | 224.20 | 224.01 | ↓$0.19 (-0.08%) | 222.79 | 226.40 | 1.15M |
| 2025-11-28 | 223.82 | 225.07 | ↑$1.25 (0.56%) | 223.17 | 226.15 | 550.88K |
| 2025-11-26 | 222.61 | 223.89 | ↑$1.28 (0.57%) | 221.63 | 224.73 | 0.97M |
| 2025-11-25 | 221.98 | 223.02 | ↑$1.04 (0.47%) | 220.36 | 224.79 | 1.07M |
| 2025-11-24 | 221.53 | 219.84 | ↓$1.69 (-0.76%) | 218.57 | 222.36 | 2.13M |
| 2025-11-21 | 222.49 | 223.16 | ↑$0.67 (0.30%) | 221.20 | 226.09 | 1.87M |
| 2025-11-20 | 224.80 | 221.88 | ↓$2.92 (-1.30%) | 220.97 | 225.92 | 1.63M |
| 2025-11-19 | 222.10 | 224.87 | ↑$2.77 (1.25%) | 219.95 | 225.85 | 2.17M |
| 2025-11-18 | 220.07 | 222.96 | ↑$2.89 (1.31%) | 218.26 | 223.93 | 1.89M |
| 2025-11-17 | 216.99 | 219.10 | ↑$2.11 (0.97%) | 215.35 | 219.79 | 1.37M |
| 2025-11-14 | 218.00 | 215.84 | ↓$2.16 (-0.99%) | 214.37 | 219.12 | 1.09M |
| 2025-11-13 | 212.64 | 217.68 | ↑$5.04 (2.37%) | 211.05 | 221.65 | 2.05M |
| 2025-11-12 | 215.26 | 212.91 | ↓$2.35 (-1.09%) | 210.03 | 215.64 | 1.20M |
| 2025-11-11 | 214.00 | 215.27 | ↑$1.27 (0.59%) | 212.64 | 215.75 | 891.28K |
| 2025-11-10 | 211.95 | 212.94 | ↑$0.99 (0.47%) | 209.35 | 213.60 | 1.25M |
| 2025-11-07 | 213.84 | 214.66 | ↑$0.82 (0.38%) | 211.64 | 216.08 | 1.16M |
| 2025-11-06 | 213.58 | 212.87 | ↓$0.70 (-0.33%) | 210.02 | 214.18 | 1.27M |
| 2025-11-05 | 218.43 | 214.05 | ↓$4.38 (-2.01%) | 213.57 | 222.03 | 1.58M |
| 2025-11-04 | 219.10 | 220.00 | ↑$0.90 (0.41%) | 214.89 | 221.70 | 1.93M |
| 2025-11-03 | 217.83 | 215.40 | ↓$2.43 (-1.12%) | 210.95 | 217.83 | 2.10M |
| 2025-10-31 | 218.00 | 218.76 | ↑$0.76 (0.35%) | 215.34 | 219.00 | 2.53M |
| 2025-10-30 | 210.50 | 217.60 | ↑$7.10 (3.37%) | 210.01 | 217.65 | 3.87M |
| 2025-10-29 | 208.50 | 208.00 | ↓$0.50 (-0.24%) | 197.00 | 212.00 | 4.97M |
| 2025-10-28 | 233.44 | 232.13 | ↓$1.31 (-0.56%) | 231.85 | 235.87 | 1.73M |
| 2025-10-27 | 234.12 | 233.68 | ↓$0.44 (-0.19%) | 232.66 | 235.35 | 1.04M |
| 2025-10-24 | 236.54 | 234.94 | ↓$1.60 (-0.68%) | 233.81 | 236.54 | 0.94M |
| 2025-10-23 | 237.21 | 234.79 | ↓$2.42 (-1.02%) | 234.22 | 237.85 | 1.01M |
Create an account or log in to view more rows.
$VRSK I don't know shit
but I know I'm holdin till I at least triple up
$VRSK i like the stock
$VRSK YALL READY????????
$VRSK keep inchin
$VRSK great sale!!!! Buy buy buy
$VRSK trash
$VRSK Dip buyers are going to get wrecked
$VRSK God dammit
$VRSK who loaded up??
$VRSK what happened?