Verisk Analytics, Inc. - Common Stock (VRSK)
287.44
-0.64 (-0.22%)
Verisk Analytics Inc is a leading data analytics and risk assessment company that provides a wide range of insights and solutions to various industries, including insurance, healthcare, financial services, and energy
By harnessing advanced analytics and proprietary data, the company helps its clients make informed decisions, manage risk more effectively, and enhance operational efficiency. Verisk’s capabilities include predictive modeling, fraud detection, and performance benchmarking, enabling businesses to navigate complex challenges and optimize their strategies in an increasingly data-driven world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 287.64 | 289.86 | 286.50 | 287.44 | 651,372 | 287.44 |
| 1/30/2025 | 284.08 | 288.40 | 284.08 | 288.08 | 652,207 | 288.08 |
| 1/29/2025 | 283.16 | 284.67 | 281.32 | 282.59 | 600,663 | 282.59 |
| 1/28/2025 | 284.57 | 285.73 | 276.61 | 281.85 | 633,250 | 281.85 |
| 1/27/2025 | 278.93 | 286.45 | 278.67 | 285.46 | 753,783 | 285.46 |
| 1/24/2025 | 277.43 | 279.97 | 276.52 | 278.93 | 404,479 | 278.93 |
| 1/23/2025 | 279.35 | 279.87 | 274.82 | 277.98 | 498,526 | 277.98 |
| 1/22/2025 | 281.05 | 282.13 | 279.15 | 279.35 | 547,912 | 279.35 |
| 1/21/2025 | 278.80 | 280.76 | 278.36 | 280.06 | 684,280 | 280.06 |
| 1/17/2025 | 282.06 | 282.06 | 277.77 | 278.55 | 670,741 | 278.55 |
| 1/16/2025 | 273.99 | 279.14 | 273.38 | 278.47 | 666,943 | 278.47 |
| 1/15/2025 | 275.50 | 276.50 | 272.39 | 273.81 | 855,749 | 273.81 |
| 1/14/2025 | 275.12 | 276.30 | 271.60 | 273.49 | 623,499 | 273.49 |
| 1/13/2025 | 267.40 | 275.71 | 266.19 | 275.47 | 876,012 | 275.47 |
| 1/10/2025 | 278.56 | 280.33 | 268.41 | 268.63 | 1,139,611 | 268.63 |
| 1/08/2025 | 274.71 | 280.62 | 273.32 | 280.42 | 1,101,190 | 280.42 |
| 1/07/2025 | 272.81 | 274.00 | 271.25 | 273.52 | 713,744 | 273.52 |
| 1/06/2025 | 274.01 | 275.49 | 272.14 | 273.00 | 860,702 | 273.00 |
| 1/03/2025 | 273.50 | 277.77 | 272.86 | 276.28 | 791,054 | 276.28 |
| 1/02/2025 | 275.98 | 277.83 | 273.39 | 273.39 | 1,021,031 | 273.39 |
| 12/31/2024 | 275.74 | 0.00 | 275.74 | 275.43 | 0 | 275.43 |
| 12/30/2024 | 276.80 | 278.41 | 273.30 | 275.74 | 699,923 | 275.74 |
| 12/27/2024 | 276.54 | 278.80 | 275.22 | 277.30 | 480,139 | 277.30 |
| 12/26/2024 | 277.26 | 279.46 | 276.07 | 278.38 | 319,697 | 278.38 |
| 12/24/2024 | 276.18 | 279.02 | 275.05 | 278.55 | 249,801 | 278.55 |
| 12/23/2024 | 277.00 | 277.19 | 274.17 | 276.71 | 501,142 | 276.71 |
| 12/20/2024 | 274.35 | 279.61 | 273.24 | 276.86 | 1,713,918 | 276.86 |
| 12/19/2024 | 273.85 | 277.75 | 273.85 | 275.91 | 395,553 | 275.91 |
| 12/18/2024 | 279.96 | 280.39 | 275.49 | 275.56 | 805,247 | 275.56 |
| 12/17/2024 | 281.36 | 282.52 | 278.80 | 280.22 | 1,343,696 | 280.22 |
| 12/16/2024 | 283.75 | 284.70 | 280.94 | 281.36 | 772,762 | 281.36 |
| 12/13/2024 | 283.41 | 284.22 | 281.81 | 283.35 | 530,250 | 283.35 |
| 12/12/2024 | 285.02 | 287.60 | 283.89 | 285.30 | 423,426 | 285.30 |
| 12/11/2024 | 288.60 | 289.59 | 284.01 | 285.02 | 557,490 | 285.02 |
| 12/10/2024 | 285.26 | 287.99 | 282.28 | 286.68 | 699,936 | 286.68 |
| 12/09/2024 | 284.91 | 286.25 | 281.38 | 284.91 | 877,970 | 284.91 |
| 12/06/2024 | 289.09 | 290.92 | 285.62 | 287.06 | 930,512 | 287.06 |
| 12/05/2024 | 291.25 | 291.62 | 286.59 | 288.90 | 713,246 | 288.90 |
| 12/04/2024 | 289.09 | 293.02 | 288.17 | 291.69 | 628,701 | 291.69 |
| 12/03/2024 | 292.34 | 292.38 | 285.07 | 289.05 | 988,089 | 289.05 |
| 12/02/2024 | 295.17 | 295.39 | 290.45 | 292.70 | 468,043 | 292.70 |
| 11/29/2024 | 293.44 | 296.17 | 292.83 | 294.21 | 363,155 | 294.21 |
| 11/27/2024 | 295.58 | 296.58 | 293.32 | 294.56 | 482,544 | 294.56 |
| 11/26/2024 | 292.57 | 296.10 | 291.52 | 294.75 | 530,614 | 294.75 |
| 11/25/2024 | 292.12 | 293.19 | 289.92 | 291.49 | 688,337 | 291.49 |
| 11/22/2024 | 287.70 | 291.39 | 286.89 | 290.73 | 649,778 | 290.73 |
| 11/21/2024 | 285.93 | 287.78 | 283.30 | 287.56 | 518,075 | 287.56 |
| 11/20/2024 | 281.64 | 284.85 | 279.24 | 284.20 | 507,699 | 284.20 |
| 11/19/2024 | 280.36 | 283.51 | 279.24 | 281.64 | 996,508 | 281.64 |
| 11/18/2024 | 280.71 | 282.48 | 279.63 | 280.36 | 799,957 | 280.36 |
| 11/15/2024 | 286.49 | 286.49 | 280.14 | 280.80 | 522,708 | 280.80 |
| 11/14/2024 | 289.46 | 290.41 | 285.36 | 286.13 | 439,197 | 286.13 |
| 11/13/2024 | 288.10 | 291.42 | 286.67 | 290.04 | 514,118 | 290.04 |
| 11/12/2024 | 286.42 | 289.40 | 284.82 | 287.92 | 925,634 | 287.92 |
| 11/11/2024 | 285.30 | 288.39 | 284.79 | 285.01 | 692,901 | 285.01 |
| 11/08/2024 | 282.33 | 287.21 | 281.41 | 284.98 | 575,087 | 284.98 |
| 11/07/2024 | 278.88 | 281.30 | 276.96 | 280.34 | 410,558 | 280.34 |
| 11/06/2024 | 283.56 | 283.56 | 276.44 | 279.13 | 841,451 | 279.13 |
| 11/05/2024 | 277.26 | 281.19 | 276.25 | 279.68 | 384,446 | 279.68 |
| 11/04/2024 | 275.89 | 278.46 | 273.28 | 277.22 | 475,075 | 277.22 |
| 11/01/2024 | 273.39 | 276.09 | 271.02 | 275.48 | 1,047,079 | 275.48 |