Verisk Analytics Inc (VRSK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 189.63 | 194.96 | 187.60 | 191.82 | +1.09% | 1,260,900 |
| 2026-08-06 | 188.75 | 190.03 | 182.64 | 189.75 | +0.53% | 1,715,200 |
| 2026-08-05 | 194.04 | 194.47 | 187.55 | 188.75 | -2.10% | 1,000,100 |
| 2026-08-04 | 192.71 | 193.68 | 190.00 | 192.80 | -0.16% | 1,181,200 |
| 2026-08-03 | 196.94 | 198.99 | 191.40 | 193.11 | -0.89% | 1,290,300 |
| 2026-07-31 | 197.86 | 199.46 | 193.41 | 194.85 | -2.75% | 1,946,800 |
| 2026-07-30 | 204.39 | 209.48 | 197.77 | 200.35 | -6.01% | 2,239,500 |
| 2026-07-29 | 217.10 | 226.08 | 212.01 | 213.15 | +0.42% | 3,401,700 |
| 2026-07-28 | 210.08 | 215.79 | 209.58 | 212.26 | +2.71% | 3,127,400 |
| 2026-07-27 | 203.62 | 209.32 | 202.24 | 206.66 | +2.64% | 1,848,500 |
| 2026-07-24 | 195.00 | 201.81 | 193.07 | 201.34 | +4.23% | 1,361,400 |
| 2026-07-23 | 195.99 | 196.84 | 189.72 | 193.17 | +0.46% | 1,446,100 |
| 2026-07-22 | 197.69 | 197.94 | 192.01 | 192.28 | -1.52% | 1,515,700 |
| 2026-07-21 | 196.68 | 198.96 | 194.07 | 195.25 | -3.24% | 1,325,800 |
| 2026-07-20 | 200.00 | 202.29 | 197.41 | 201.79 | +0.55% | 1,576,400 |
| 2026-07-17 | 203.72 | 205.70 | 198.04 | 200.68 | -0.40% | 1,740,700 |
| 2026-07-16 | 194.82 | 203.03 | 194.50 | 201.49 | +4.98% | 2,039,300 |
| 2026-07-15 | 192.11 | 195.71 | 190.92 | 191.94 | +0.73% | 1,255,300 |
| 2026-07-14 | 188.92 | 193.92 | 187.63 | 190.54 | -1.65% | 1,449,200 |
| 2026-07-13 | 188.45 | 194.31 | 188.25 | 193.73 | +4.50% | 1,786,600 |
| 2026-07-10 | 188.29 | 189.22 | 183.60 | 185.39 | -0.87% | 1,481,500 |
| 2026-07-09 | 186.76 | 188.18 | 185.45 | 187.01 | -1.40% | 1,787,000 |
| 2026-07-08 | 191.50 | 192.89 | 188.45 | 189.67 | -1.34% | 1,948,400 |
| 2026-07-07 | 192.22 | 194.79 | 190.11 | 192.25 | +2.37% | 1,797,300 |
| 2026-07-06 | 186.15 | 189.37 | 183.02 | 187.79 | -0.30% | 1,738,700 |
| 2026-07-02 | 184.70 | 190.02 | 182.42 | 188.35 | +2.52% | 1,979,500 |
| 2026-07-01 | 181.68 | 188.01 | 179.61 | 183.72 | +2.33% | 3,279,600 |
| 2026-06-30 | 177.81 | 180.55 | 177.18 | 179.53 | +0.18% | 1,996,400 |
| 2026-06-29 | 182.66 | 185.00 | 177.25 | 179.21 | -1.63% | 2,467,300 |
| 2026-06-26 | 177.63 | 183.81 | 177.63 | 182.18 | +2.90% | 4,760,400 |
| 2026-06-25 | 179.60 | 182.28 | 176.26 | 177.04 | -1.68% | 1,972,400 |
| 2026-06-24 | 175.81 | 180.65 | 174.29 | 180.06 | +3.03% | 3,002,100 |
| 2026-06-23 | 175.60 | 175.60 | 171.22 | 174.76 | +3.41% | 2,733,700 |
| 2026-06-22 | 170.35 | 174.50 | 168.18 | 168.99 | -2.77% | 2,787,300 |
| 2026-06-18 | 176.03 | 178.33 | 171.14 | 173.80 | -0.88% | 18,048,200 |
| 2026-06-17 | 177.57 | 181.29 | 174.44 | 175.35 | -2.37% | 3,489,100 |
| 2026-06-16 | 181.59 | 182.01 | 178.44 | 179.61 | -0.47% | 3,488,200 |
| 2026-06-15 | 179.54 | 184.55 | 179.23 | 180.46 | -1.82% | 2,810,700 |
| 2026-06-12 | 181.00 | 184.50 | 177.83 | 183.80 | +0.99% | 2,199,600 |
| 2026-06-11 | 182.28 | 185.10 | 180.66 | 182.00 | -0.62% | 2,016,200 |
| 2026-06-10 | 181.85 | 185.27 | 178.89 | 183.13 | +0.32% | 1,920,100 |
| 2026-06-09 | 178.54 | 183.94 | 177.66 | 182.55 | +2.00% | 2,313,600 |
| 2026-06-08 | 180.48 | 182.53 | 177.11 | 178.97 | -1.52% | 1,884,600 |
| 2026-06-05 | 182.97 | 184.85 | 180.55 | 181.73 | +0.96% | 1,901,000 |
| 2026-06-04 | 183.06 | 184.74 | 179.24 | 180.00 | +0.94% | 2,231,100 |
| 2026-06-03 | 177.24 | 178.70 | 175.17 | 178.33 | -0.43% | 1,654,100 |
| 2026-06-02 | 180.55 | 182.20 | 175.19 | 179.10 | -2.65% | 2,301,600 |
| 2026-06-01 | 174.99 | 184.45 | 174.99 | 183.97 | +5.13% | 1,949,100 |
| 2026-05-29 | 172.03 | 176.58 | 169.52 | 174.99 | +1.26% | 2,649,100 |
| 2026-05-28 | 171.69 | 174.17 | 170.13 | 172.82 | +0.77% | 1,272,300 |
| 2026-05-27 | 169.36 | 172.49 | 166.81 | 171.50 | -0.05% | 1,710,500 |
| 2026-05-26 | 170.03 | 172.15 | 167.51 | 171.59 | +0.28% | 2,247,300 |
| 2026-05-22 | 172.00 | 176.18 | 170.24 | 171.11 | -0.29% | 1,660,100 |
| 2026-05-21 | 169.67 | 173.52 | 166.98 | 171.60 | +0.55% | 1,727,900 |
| 2026-05-20 | 168.67 | 171.80 | 166.32 | 170.66 | -0.03% | 1,935,900 |
| 2026-05-19 | 174.64 | 178.48 | 169.72 | 170.71 | -0.47% | 1,909,500 |
| 2026-05-18 | 163.63 | 172.04 | 163.63 | 171.52 | +5.52% | 2,011,000 |
| 2026-05-15 | 159.22 | 163.61 | 156.84 | 162.55 | +3.64% | 1,691,500 |
| 2026-05-14 | 161.47 | 163.32 | 155.94 | 156.84 | -2.87% | 2,663,200 |
| 2026-05-13 | 164.95 | 165.12 | 158.75 | 161.47 | -2.92% | 1,838,800 |
| 2026-05-12 | 168.83 | 170.50 | 165.39 | 166.32 | -1.33% | 1,762,300 |
| 2026-05-11 | 170.64 | 171.87 | 166.68 | 168.57 | -1.92% | 1,422,200 |
| 2026-05-08 | 173.41 | 174.68 | 169.06 | 171.87 | -1.61% | 1,578,500 |
| 2026-05-07 | 170.68 | 176.65 | 170.59 | 174.69 | +2.19% | 1,623,500 |
| 2026-05-06 | 177.96 | 179.60 | 170.82 | 170.94 | -5.27% | 2,205,700 |
| 2026-05-05 | 176.27 | 183.02 | 174.63 | 180.45 | +0.99% | 2,145,400 |
| 2026-05-04 | 181.11 | 182.21 | 175.90 | 178.68 | -1.34% | 1,774,100 |
| 2026-05-01 | 187.36 | 188.92 | 180.87 | 181.11 | -1.83% | 1,534,600 |
| 2026-04-30 | 185.75 | 188.07 | 181.18 | 184.49 | -1.97% | 2,429,300 |
| 2026-04-29 | 185.49 | 191.51 | 177.83 | 188.19 | +6.53% | 3,954,800 |
| 2026-04-28 | 178.29 | 180.41 | 175.25 | 176.66 | +1.01% | 2,483,600 |
| 2026-04-27 | 176.74 | 180.22 | 174.43 | 174.90 | -1.51% | 2,000,300 |
| 2026-04-24 | 176.26 | 178.57 | 175.44 | 177.59 | +0.25% | 1,891,100 |
| 2026-04-23 | 177.98 | 178.75 | 173.14 | 177.14 | -0.98% | 1,721,500 |
| 2026-04-22 | 182.40 | 183.45 | 177.77 | 178.89 | -1.76% | 2,027,700 |
| 2026-04-21 | 180.50 | 184.14 | 178.91 | 182.09 | +1.30% | 1,472,800 |
| 2026-04-20 | 178.61 | 181.48 | 178.31 | 179.75 | +0.94% | 2,003,500 |
| 2026-04-17 | 178.70 | 179.45 | 176.34 | 178.07 | -0.13% | 1,616,700 |
| 2026-04-16 | 178.89 | 181.77 | 177.98 | 178.31 | +0.83% | 1,672,200 |
| 2026-04-15 | 171.57 | 179.51 | 170.84 | 176.84 | +3.64% | 2,253,300 |
| 2026-04-14 | 167.03 | 170.88 | 166.24 | 170.63 | +1.64% | 1,902,400 |
| 2026-04-13 | 164.85 | 168.33 | 164.53 | 167.87 | +2.19% | 1,804,800 |
| 2026-04-10 | 168.86 | 169.88 | 161.70 | 164.28 | -3.03% | 2,308,000 |
| 2026-04-09 | 173.87 | 174.58 | 167.48 | 169.41 | -3.43% | 3,588,500 |
| 2026-04-08 | 181.42 | 181.82 | 174.61 | 175.43 | -3.08% | 2,351,300 |
| 2026-04-07 | 185.25 | 186.84 | 180.68 | 181.00 | -2.01% | 1,596,800 |
| 2026-04-06 | 184.74 | 186.78 | 183.20 | 184.71 | -0.20% | 1,278,400 |
| 2026-04-02 | 182.95 | 186.37 | 180.97 | 185.08 | +0.86% | 1,396,400 |
| 2026-04-01 | 187.69 | 188.85 | 183.26 | 183.50 | -3.29% | 1,715,300 |
| 2026-03-31 | 188.31 | 192.43 | 187.73 | 189.75 | +1.28% | 1,620,400 |
| 2026-03-30 | 184.87 | 190.07 | 184.12 | 187.36 | +2.52% | 1,553,400 |
| 2026-03-27 | 185.51 | 185.84 | 182.01 | 182.75 | -1.62% | 1,946,800 |
| 2026-03-26 | 185.40 | 188.97 | 184.51 | 185.75 | +0.38% | 1,855,200 |
| 2026-03-25 | 195.61 | 198.67 | 182.50 | 185.05 | -4.97% | 2,727,200 |
| 2026-03-24 | 198.14 | 198.51 | 193.35 | 194.73 | -2.56% | 1,496,100 |
| 2026-03-23 | 202.06 | 203.29 | 197.99 | 199.85 | -0.94% | 1,559,600 |
| 2026-03-20 | 201.10 | 204.28 | 200.11 | 201.75 | +0.03% | 2,004,200 |
| 2026-03-19 | 204.70 | 207.49 | 198.70 | 201.69 | -1.32% | 1,629,700 |
| 2026-03-18 | 201.41 | 206.71 | 199.49 | 204.39 | +0.29% | 1,456,800 |
| 2026-03-17 | 204.71 | 206.92 | 203.03 | 203.79 | -0.46% | 1,317,300 |
| 2026-03-16 | 200.92 | 206.48 | 200.41 | 204.74 | +1.75% | 2,038,100 |
| 2026-03-13 | 199.34 | 201.52 | 197.59 | 201.22 | +1.61% | 1,108,700 |
| 2026-03-12 | 203.40 | 207.52 | 197.93 | 198.04 | -2.51% | 1,288,800 |
| 2026-03-11 | 203.38 | 204.93 | 199.78 | 203.13 | +0.23% | 1,406,400 |
| 2026-03-10 | 208.58 | 212.04 | 200.10 | 202.66 | -3.62% | 1,706,600 |
| 2026-03-09 | 213.75 | 214.60 | 210.15 | 210.28 | -2.12% | 2,000,100 |
| 2026-03-06 | 211.22 | 215.71 | 206.70 | 214.84 | +1.71% | 2,073,900 |
| 2026-03-05 | 216.11 | 216.65 | 205.87 | 211.22 | -2.02% | 2,242,800 |
| 2026-03-04 | 213.14 | 216.34 | 211.41 | 215.58 | +0.39% | 2,017,200 |
| 2026-03-03 | 212.55 | 216.19 | 209.81 | 214.75 | -0.02% | 2,171,200 |
| 2026-03-02 | 210.00 | 215.86 | 208.45 | 214.79 | +3.48% | 3,060,000 |
| 2026-02-27 | 201.89 | 209.49 | 200.38 | 207.57 | +2.43% | 3,469,200 |
| 2026-02-26 | 198.33 | 204.03 | 197.90 | 202.64 | +3.48% | 2,325,600 |
| 2026-02-25 | 194.56 | 197.38 | 194.02 | 195.82 | +2.43% | 2,888,100 |
| 2026-02-24 | 181.60 | 191.40 | 181.60 | 191.17 | +5.27% | 3,379,900 |
| 2026-02-23 | 184.36 | 186.08 | 179.42 | 181.60 | -0.49% | 2,789,900 |
| 2026-02-20 | 184.09 | 185.19 | 179.06 | 182.50 | -0.76% | 1,584,000 |
| 2026-02-19 | 184.69 | 186.44 | 181.41 | 183.89 | -0.10% | 1,829,300 |
| 2026-02-18 | 194.42 | 194.42 | 178.29 | 184.07 | +3.82% | 3,417,800 |
| 2026-02-17 | 180.02 | 183.62 | 176.96 | 177.30 | -2.16% | 2,587,900 |
| 2026-02-13 | 179.88 | 181.90 | 176.25 | 181.21 | +1.23% | 2,738,400 |
| 2026-02-12 | 172.85 | 179.52 | 164.60 | 179.00 | +3.01% | 6,357,000 |
| 2026-02-11 | 167.77 | 174.00 | 164.88 | 173.77 | +2.54% | 4,253,700 |
| 2026-02-10 | 174.90 | 177.38 | 169.24 | 169.47 | -4.90% | 2,644,600 |
| 2026-02-09 | 178.65 | 180.00 | 174.65 | 178.20 | -0.50% | 3,526,100 |
| 2026-02-06 | 183.21 | 184.41 | 177.74 | 179.10 | -3.02% | 3,856,200 |
| 2026-02-05 | 193.02 | 197.27 | 181.72 | 184.68 | -2.55% | 2,735,500 |
| 2026-02-04 | 193.18 | 194.09 | 187.05 | 189.51 | -1.55% | 3,712,900 |
| 2026-02-03 | 203.72 | 203.72 | 191.12 | 192.49 | -10.11% | 3,008,900 |
| 2026-02-02 | 217.46 | 218.47 | 213.82 | 214.15 | -1.52% | 796,000 |
| 2026-01-30 | 216.59 | 217.66 | 213.89 | 217.46 | +0.40% | 977,500 |
| 2026-01-29 | 218.17 | 219.23 | 214.55 | 216.59 | -1.11% | 1,218,900 |
| 2026-01-28 | 215.29 | 220.19 | 213.85 | 219.03 | +1.27% | 1,190,800 |
| 2026-01-27 | 218.35 | 219.63 | 215.88 | 216.28 | -1.57% | 1,460,000 |
| 2026-01-26 | 218.23 | 220.13 | 217.47 | 219.74 | +0.78% | 882,900 |
| 2026-01-23 | 217.17 | 219.24 | 216.76 | 218.04 | -0.21% | 1,045,000 |
| 2026-01-22 | 216.85 | 219.44 | 215.99 | 218.50 | +0.88% | 1,125,500 |
| 2026-01-21 | 218.49 | 220.40 | 215.57 | 216.59 | -0.87% | 1,069,900 |
| 2026-01-20 | 220.16 | 220.60 | 216.90 | 218.49 | -0.87% | 1,910,000 |
| 2026-01-16 | 222.36 | 223.52 | 219.54 | 220.41 | -0.74% | 1,749,800 |
| 2026-01-15 | 224.00 | 226.37 | 221.50 | 222.05 | -0.94% | 1,225,700 |
| 2026-01-14 | 220.96 | 224.64 | 220.31 | 224.16 | +0.93% | 1,141,800 |
| 2026-01-13 | 224.03 | 224.67 | 220.31 | 222.09 | -1.21% | 806,900 |
| 2026-01-12 | 224.87 | 226.17 | 223.77 | 224.82 | -0.02% | 961,700 |
| 2026-01-09 | 222.85 | 226.39 | 221.30 | 224.87 | +0.91% | 969,800 |
| 2026-01-08 | 218.63 | 223.89 | 217.75 | 222.85 | +1.48% | 874,500 |
| 2026-01-07 | 221.96 | 223.02 | 219.21 | 219.61 | -0.73% | 1,053,000 |
| 2026-01-06 | 218.25 | 222.30 | 217.71 | 221.23 | +0.24% | 1,476,400 |
| 2026-01-05 | 220.38 | 224.89 | 218.29 | 220.70 | -0.14% | 1,355,500 |
| 2026-01-02 | 221.94 | 223.74 | 217.85 | 221.02 | -1.19% | 1,866,000 |
| 2025-12-31 | 223.64 | 225.23 | 223.23 | 223.69 | -0.30% | 1,068,200 |
| 2025-12-30 | 224.74 | 225.03 | 223.28 | 224.36 | -0.17% | 932,500 |
| 2025-12-29 | 221.53 | 225.79 | 220.37 | 224.74 | +2.00% | 1,283,600 |
| 2025-12-26 | 219.26 | 220.58 | 219.04 | 220.34 | +0.68% | 733,400 |
| 2025-12-24 | 217.80 | 220.17 | 217.78 | 218.85 | +0.18% | 483,800 |
| 2025-12-23 | 220.34 | 220.87 | 217.72 | 218.46 | -0.90% | 1,440,900 |
| 2025-12-22 | 217.53 | 220.95 | 217.48 | 220.44 | +1.11% | 1,500,200 |
| 2025-12-19 | 218.01 | 220.25 | 216.60 | 218.03 | -0.25% | 3,083,000 |
| 2025-12-18 | 219.90 | 220.30 | 217.53 | 218.57 | -0.27% | 1,262,200 |
| 2025-12-17 | 216.98 | 220.78 | 216.88 | 219.17 | +0.70% | 2,027,300 |
| 2025-12-16 | 219.54 | 219.88 | 216.00 | 217.64 | -0.27% | 1,346,700 |
| 2025-12-15 | 218.53 | 220.27 | 217.02 | 218.23 | +0.50% | 1,402,300 |
| 2025-12-12 | 217.36 | 219.13 | 216.12 | 217.14 | +0.39% | 1,113,900 |
| 2025-12-11 | 215.98 | 219.10 | 215.32 | 216.29 | +0.84% | 850,500 |
| 2025-12-10 | 216.24 | 218.13 | 213.72 | 214.48 | -0.72% | 1,303,200 |
| 2025-12-09 | 219.42 | 220.65 | 215.72 | 216.03 | -1.34% | 1,222,300 |
| 2025-12-08 | 220.60 | 221.13 | 216.14 | 218.96 | -1.03% | 1,482,700 |
| 2025-12-05 | 221.73 | 223.20 | 220.38 | 221.24 | -0.38% | 1,194,800 |
| 2025-12-04 | 225.52 | 226.44 | 221.14 | 222.09 | -1.06% | 1,227,000 |
| 2025-12-03 | 224.86 | 227.16 | 224.08 | 224.48 | -0.16% | 1,420,100 |
| 2025-12-02 | 224.51 | 226.21 | 222.67 | 224.85 | +0.37% | 1,142,000 |
| 2025-12-01 | 224.20 | 226.40 | 222.79 | 224.01 | -0.47% | 1,152,500 |
| 2025-11-28 | 223.82 | 226.15 | 223.17 | 225.07 | +0.53% | 550,900 |
| 2025-11-26 | 222.61 | 224.73 | 221.63 | 223.89 | +0.39% | 967,500 |
| 2025-11-25 | 221.98 | 224.79 | 220.36 | 223.02 | +1.45% | 1,073,200 |
| 2025-11-24 | 221.53 | 222.36 | 218.57 | 219.84 | -1.49% | 2,132,000 |
| 2025-11-21 | 222.49 | 226.09 | 221.20 | 223.16 | +0.58% | 1,866,800 |
| 2025-11-20 | 224.80 | 225.92 | 220.97 | 221.88 | -1.33% | 1,628,300 |
| 2025-11-19 | 222.10 | 225.85 | 219.95 | 224.87 | +0.86% | 2,169,000 |
| 2025-11-18 | 220.07 | 223.93 | 218.26 | 222.96 | +1.76% | 1,885,700 |
| 2025-11-17 | 216.99 | 219.79 | 215.35 | 219.10 | +1.51% | 1,373,200 |
| 2025-11-14 | 218.00 | 219.12 | 214.37 | 215.84 | -0.85% | 1,086,600 |
| 2025-11-13 | 212.64 | 221.65 | 211.05 | 217.68 | +2.24% | 2,046,700 |
| 2025-11-12 | 215.26 | 215.64 | 210.03 | 212.91 | -1.10% | 1,195,300 |
| 2025-11-11 | 214.00 | 215.75 | 212.64 | 215.27 | +1.09% | 891,300 |
| 2025-11-10 | 211.95 | 213.60 | 209.35 | 212.94 | -0.80% | 1,249,000 |
| 2025-11-07 | 213.84 | 216.09 | 211.63 | 214.66 | +0.84% | 1,292,800 |
| 2025-11-06 | 212.74 | 214.18 | 210.02 | 212.87 | -0.55% | 1,266,600 |
| 2025-11-05 | 218.43 | 222.03 | 213.57 | 214.05 | -2.70% | 1,700,100 |
| 2025-11-04 | 219.10 | 221.70 | 214.89 | 220.00 | +2.14% | 1,938,400 |
| 2025-11-03 | 217.37 | 217.83 | 210.94 | 215.40 | -1.54% | 2,270,000 |
| 2025-10-31 | 218.02 | 219.01 | 215.34 | 218.76 | +0.53% | 2,619,200 |
| 2025-10-30 | 210.74 | 217.65 | 210.01 | 217.60 | +4.62% | 3,877,500 |
| 2025-10-29 | 208.50 | 212.00 | 197.00 | 208.00 | -10.40% | 5,108,500 |
| 2025-10-28 | 233.44 | 235.89 | 231.84 | 232.13 | -0.66% | 1,752,500 |
| 2025-10-27 | 234.06 | 235.37 | 232.66 | 233.68 | -0.54% | 1,193,400 |
| 2025-10-24 | 236.54 | 236.54 | 233.81 | 234.94 | +0.06% | 943,600 |
| 2025-10-23 | 237.21 | 237.85 | 234.10 | 234.79 | -1.13% | 1,045,200 |
| 2025-10-22 | 237.19 | 239.47 | 235.85 | 237.47 | +0.19% | 1,006,900 |
| 2025-10-21 | 235.03 | 238.22 | 234.63 | 237.03 | +0.74% | 954,500 |
| 2025-10-20 | 232.89 | 235.54 | 232.10 | 235.29 | +1.27% | 953,400 |
| 2025-10-17 | 231.03 | 234.38 | 229.29 | 232.34 | +1.43% | 2,256,000 |
| 2025-10-16 | 240.05 | 242.10 | 228.09 | 229.06 | -6.12% | 1,891,700 |
| 2025-10-15 | 242.23 | 244.41 | 240.36 | 243.98 | +0.25% | 1,349,100 |
| 2025-10-14 | 242.89 | 245.69 | 241.90 | 243.36 | +0.53% | 904,900 |
| 2025-10-13 | 241.43 | 244.49 | 239.78 | 242.08 | -0.40% | 739,200 |
| 2025-10-10 | 241.73 | 248.22 | 241.12 | 243.06 | +0.74% | 1,143,400 |
| 2025-10-09 | 243.48 | 243.48 | 240.43 | 241.27 | -0.91% | 765,500 |
| 2025-10-08 | 245.94 | 245.94 | 241.67 | 243.48 | -1.06% | 1,004,400 |
| 2025-10-07 | 244.38 | 246.12 | 242.68 | 246.09 | +0.42% | 824,100 |
| 2025-10-06 | 249.26 | 249.26 | 242.90 | 245.07 | -1.59% | 1,096,400 |
| 2025-10-03 | 247.06 | 250.20 | 245.99 | 249.04 | +0.65% | 861,800 |
| 2025-10-02 | 249.55 | 251.96 | 246.84 | 247.43 | -0.85% | 1,303,800 |
| 2025-10-01 | 252.80 | 252.80 | 247.85 | 249.55 | -0.78% | 1,099,100 |
| 2025-09-30 | 247.01 | 253.35 | 246.38 | 251.51 | +1.10% | 1,451,900 |
| 2025-09-29 | 245.91 | 250.38 | 245.35 | 248.78 | +0.69% | 1,376,500 |
| 2025-09-26 | 244.12 | 248.82 | 242.60 | 247.07 | +1.23% | 1,120,600 |
| 2025-09-25 | 244.00 | 246.03 | 240.89 | 244.06 | +0.46% | 1,615,700 |
| 2025-09-24 | 241.95 | 245.84 | 240.92 | 242.95 | +0.27% | 1,179,600 |
| 2025-09-23 | 243.38 | 245.86 | 240.17 | 242.30 | -0.77% | 1,077,600 |
| 2025-09-22 | 241.82 | 244.40 | 239.83 | 244.18 | +0.29% | 1,549,600 |
| 2025-09-19 | 246.13 | 246.18 | 242.57 | 243.47 | -0.76% | 2,380,600 |
| 2025-09-18 | 248.55 | 251.20 | 245.04 | 245.33 | -1.75% | 1,669,900 |
| 2025-09-17 | 250.68 | 255.23 | 248.98 | 249.69 | -0.85% | 1,515,400 |
| 2025-09-16 | 254.72 | 256.94 | 251.13 | 251.83 | -1.27% | 1,697,100 |
| 2025-09-15 | 261.85 | 263.67 | 254.66 | 255.08 | -2.72% | 1,402,000 |
| 2025-09-12 | 266.57 | 267.07 | 262.03 | 262.20 | -1.52% | 895,500 |
| 2025-09-11 | 262.74 | 267.26 | 262.74 | 266.24 | +1.32% | 1,083,400 |
| 2025-09-10 | 266.70 | 268.19 | 261.42 | 262.77 | -2.19% | 954,200 |
| 2025-09-09 | 272.84 | 273.83 | 268.22 | 268.66 | -1.60% | 902,700 |
| 2025-09-08 | 270.50 | 273.20 | 268.32 | 273.03 | +1.01% | 1,240,400 |
| 2025-09-05 | 271.04 | 273.72 | 268.11 | 270.31 | +0.10% | 1,005,000 |
| 2025-09-04 | 268.79 | 270.84 | 267.18 | 270.05 | +0.60% | 1,103,500 |
| 2025-09-03 | 265.00 | 268.54 | 265.00 | 268.44 | +1.30% | 933,500 |
| 2025-09-02 | 268.31 | 268.54 | 263.29 | 265.00 | -1.16% | 1,116,300 |
| 2025-08-29 | 266.76 | 268.44 | 266.15 | 268.12 | +0.73% | 652,600 |
| 2025-08-28 | 266.54 | 267.34 | 265.14 | 266.19 | -0.56% | 763,200 |
| 2025-08-27 | 267.72 | 268.73 | 266.60 | 267.70 | -0.23% | 840,100 |
| 2025-08-26 | 266.83 | 268.76 | 264.96 | 268.31 | +0.46% | 1,101,100 |
| 2025-08-25 | 270.77 | 271.20 | 266.38 | 267.07 | -1.47% | 937,400 |
| 2025-08-22 | 273.48 | 274.78 | 269.65 | 271.06 | -0.31% | 830,200 |
| 2025-08-21 | 269.61 | 273.49 | 269.05 | 271.91 | +0.39% | 871,900 |
| 2025-08-20 | 273.01 | 276.19 | 270.72 | 270.85 | -0.06% | 1,368,600 |
| 2025-08-19 | 265.88 | 271.66 | 263.71 | 271.01 | +2.00% | 1,043,900 |
| 2025-08-18 | 268.01 | 268.98 | 264.67 | 265.69 | -0.81% | 1,033,100 |
| 2025-08-15 | 268.00 | 269.42 | 265.37 | 267.86 | +0.06% | 940,300 |
| 2025-08-14 | 264.92 | 269.90 | 263.09 | 267.70 | +1.33% | 1,483,000 |
| 2025-08-13 | 260.19 | 264.54 | 259.01 | 264.19 | +1.61% | 900,600 |
| 2025-08-12 | 267.09 | 267.09 | 259.77 | 260.00 | -2.77% | 1,350,600 |
| 2025-08-11 | 265.28 | 267.92 | 264.02 | 267.42 | +0.90% | 1,405,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.41%). Worst month: Sep (-3.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Verisk Analytics Inc's (VRSK) latest close?
191.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is VRSK's 52-week high and low?
276.19 high and 155.94 low over the trailing 52 weeks, as of 2026-08-07.
What is Verisk Analytics Inc's strongest and weakest month historically?
Historically, VRSK's strongest calendar month has been May (average +6.41%) and its weakest Sep (average -3.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.