Verisk Analytics, Inc. - Common Stock (VRSK)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	300.83	305.75	299.27	304.06	963,566	304.06
7/02/2025	310.20	310.20	301.04	301.21	1,204,152	301.21
7/01/2025	311.34	314.80	309.91	312.95	870,624	312.95
6/30/2025	306.71	311.77	306.60	311.50	1,054,214	311.50
6/27/2025	305.28	309.04	304.60	308.66	2,485,463	308.66
6/26/2025	304.99	306.07	303.23	305.13	633,198	305.13
6/25/2025	309.47	309.47	302.82	304.17	823,672	304.17
6/24/2025	309.14	312.43	305.99	309.93	863,527	309.93
6/23/2025	307.57	309.65	306.02	308.41	786,538	308.41
6/20/2025	308.68	308.68	303.42	306.02	1,898,165	306.02
6/18/2025	307.64	307.64	305.28	306.27	688,609	306.27
6/17/2025	308.90	309.28	306.17	307.23	537,549	307.23
6/16/2025	310.58	311.73	308.53	309.47	706,960	309.47
6/13/2025	312.07	314.57	309.64	310.41	544,037	310.41
6/12/2025	312.18	314.04	309.95	313.91	521,604	313.46
6/11/2025	312.28	312.89	309.33	311.49	567,823	311.04
6/10/2025	312.16	313.41	309.08	312.28	509,596	311.83
6/09/2025	318.42	318.42	310.85	313.27	642,331	312.82
6/06/2025	320.87	321.83	317.81	319.60	530,802	319.14
6/05/2025	322.83	322.92	320.13	320.59	725,299	320.13
6/04/2025	318.10	321.58	316.80	321.33	1,006,759	320.87
6/03/2025	314.55	318.23	312.84	317.51	868,765	317.06
6/02/2025	312.69	317.05	310.87	316.99	592,932	316.54
5/30/2025	315.56	316.37	313.68	314.14	1,205,504	313.69
5/29/2025	315.79	316.49	312.45	314.32	774,120	313.87
5/28/2025	316.16	317.81	314.30	315.96	612,983	315.51
5/27/2025	314.88	317.10	313.02	316.16	687,318	315.71
5/23/2025	312.84	314.59	311.59	313.77	548,022	313.32
5/22/2025	311.69	315.11	309.96	314.34	699,670	313.89
5/21/2025	312.52	314.01	311.14	312.33	566,242	311.88
5/20/2025	312.38	314.02	310.79	313.10	508,519	312.65
5/19/2025	309.76	314.64	309.76	314.35	740,734	313.90
5/16/2025	307.88	309.78	305.21	309.57	749,842	309.13
5/15/2025	302.17	307.71	302.06	307.36	680,942	306.92
5/14/2025	299.93	302.25	296.97	301.27	835,447	300.84
5/13/2025	303.65	304.53	301.18	301.57	846,783	301.14
5/12/2025	309.82	310.67	301.04	303.65	990,473	303.21
5/09/2025	307.85	310.33	305.83	309.50	707,184	309.06
5/08/2025	312.00	312.82	307.39	307.85	948,183	307.41
5/07/2025	302.58	312.62	300.75	309.90	1,510,862	309.46
5/06/2025	294.26	297.54	292.27	296.19	880,019	295.76
5/05/2025	293.14	295.00	290.99	294.75	645,174	294.33
5/02/2025	297.96	298.69	291.56	293.90	849,642	293.48
5/01/2025	294.50	296.34	291.74	294.51	809,545	294.09
4/30/2025	291.83	297.23	288.89	296.43	806,186	296.00
4/29/2025	287.32	293.11	286.17	292.37	596,788	291.95
4/28/2025	285.86	289.17	283.68	288.41	777,144	288.00
4/25/2025	287.60	287.82	283.21	286.05	1,016,027	285.64
4/24/2025	289.08	290.28	284.60	288.24	717,761	287.83
4/23/2025	292.74	297.10	288.83	290.05	885,789	289.63
4/22/2025	285.84	293.40	284.75	292.70	643,470	292.28
4/21/2025	291.64	294.70	281.87	284.35	841,441	283.94
4/17/2025	292.72	295.74	290.57	293.02	502,884	292.60
4/16/2025	295.31	297.31	290.23	292.23	954,892	291.81
4/15/2025	295.38	297.61	294.46	295.05	612,756	294.63
4/14/2025	293.12	296.50	291.38	295.10	837,585	294.68
4/11/2025	285.07	293.55	282.85	291.88	835,049	291.46
4/10/2025	286.12	289.69	279.82	285.78	1,397,408	285.37
4/09/2025	275.43	290.30	273.76	289.34	1,965,667	288.93
4/08/2025	281.51	281.82	274.91	277.03	1,852,577	276.63
4/07/2025	285.86	286.57	275.17	278.09	1,823,386	277.69
4/04/2025	299.20	304.16	286.48	288.50	2,102,300	288.09