NASDAQ:VRSK | Historical Stock Price | Verisk Analytics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.86$43.45$73.02$122.69$206.17$346.432009-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.13$40.13280,800——
2011-12-29$40.01$40.01500,800——
2011-12-28$39.87$39.87476,900——
2011-12-27$39.95$39.95411,200——
2011-12-23$39.63$39.63471,700——
2011-12-22$39.18$39.18609,000——
2011-12-21$39.50$39.501,022,700——
2011-12-20$39.83$39.83863,500——
2011-12-19$39.07$39.07980,500——
2011-12-16$39.40$39.403,969,000——
2011-12-15$38.48$38.48893,100——
2011-12-14$38.27$38.27883,500——
2011-12-13$38.54$38.54772,900——
2011-12-12$38.57$38.57903,900——
2011-12-09$38.91$38.91811,000——
2011-12-08$38.00$38.00819,100——
2011-12-07$38.57$38.57837,600——
2011-12-06$38.06$38.061,001,300——
2011-12-05$38.74$38.741,411,900——
2011-12-02$39.30$39.301,477,600——
2011-12-01$38.75$38.75774,200——
2011-11-30$39.28$39.281,544,100——
2011-11-29$37.36$37.36801,100——
2011-11-28$37.28$37.28935,400——
2011-11-25$37.15$37.151,169,900——
2011-11-23$36.80$36.80681,200——
2011-11-22$36.89$36.89933,400——
2011-11-21$36.54$36.54951,100——
2011-11-18$36.19$36.19724,600——
2011-11-17$36.45$36.45604,700——
2011-11-16$37.06$37.06460,500——
2011-11-15$37.71$37.71819,400——
2011-11-14$37.24$37.24798,000——
2011-11-11$37.78$37.78577,000——
2011-11-10$37.72$37.72721,700——
2011-11-09$37.46$37.46645,500——
2011-11-08$37.80$37.80916,300——
2011-11-07$37.88$37.881,152,200——
2011-11-04$37.97$37.971,973,000——
2011-11-03$37.42$37.422,097,600——
2011-11-02$35.80$35.802,036,600——
2011-11-01$33.72$33.721,055,500——
2011-10-31$35.15$35.151,335,100——
2011-10-28$34.96$34.96650,100——
2011-10-27$34.77$34.77547,900——
2011-10-26$34.14$34.14576,900——
2011-10-25$33.97$33.97456,800——
2011-10-24$34.77$34.77497,400——
2011-10-21$34.58$34.58471,000——
2011-10-20$34.43$34.43703,300——
2011-10-19$34.03$34.03753,600——
2011-10-18$33.90$33.90853,600——
2011-10-17$33.90$33.90542,700——
2011-10-14$34.90$34.90450,800——
2011-10-13$34.73$34.73603,400——
2011-10-12$35.08$35.08609,800——
2011-10-11$35.00$35.00666,000——
2011-10-10$34.95$34.95412,700——
2011-10-07$34.62$34.62852,000——
2011-10-06$34.31$34.31478,900——
2011-10-05$34.25$34.25806,200——
2011-10-04$34.64$34.641,177,200——
2011-10-03$33.06$33.061,153,000——
2011-09-30$34.77$34.77960,800——
2011-09-29$34.49$34.49797,700——
2011-09-28$34.17$34.17692,300——
2011-09-27$34.49$34.49519,900——
2011-09-26$33.62$33.62756,800——
2011-09-23$33.13$33.13681,700——
2011-09-22$33.93$33.93655,500——
2011-09-21$35.00$35.00712,100——
2011-09-20$34.87$34.87771,000——
2011-09-19$34.36$34.36391,300——
2011-09-16$34.78$34.78648,700——
2011-09-15$34.79$34.79771,200——
2011-09-14$34.74$34.74845,500——
2011-09-13$33.66$33.66370,100——
2011-09-12$33.26$33.26477,800——
2011-09-09$33.44$33.44589,700——
2011-09-08$34.20$34.20381,700——
2011-09-07$34.33$34.33491,300——
2011-09-06$33.46$33.46531,100——
2011-09-02$33.92$33.92398,100——
2011-09-01$34.54$34.54555,600——
2011-08-31$34.84$34.841,374,400——
2011-08-30$34.52$34.52655,900——
2011-08-29$34.42$34.42634,400——
2011-08-26$33.67$33.67619,000——
2011-08-25$33.32$33.32640,100——
2011-08-24$33.97$33.97947,600——
2011-08-23$33.97$33.971,382,100——
2011-08-22$32.83$32.831,790,300——
2011-08-19$31.64$31.641,351,000——
2011-08-18$31.68$31.681,216,000——
2011-08-17$32.39$32.39580,900——
2011-08-16$32.50$32.501,139,500——
2011-08-15$32.21$32.21465,300——
2011-08-12$32.22$32.22405,100——
2011-08-11$31.92$31.92814,500——
2011-08-10$30.98$30.981,484,900——
2011-08-09$31.93$31.932,793,900——
2011-08-08$31.50$31.502,519,400——
2011-08-05$33.18$33.181,875,200——
2011-08-04$32.99$32.991,809,600——
2011-08-03$33.43$33.432,174,000——
2011-08-02$31.45$31.45972,900——
2011-08-01$32.80$32.80887,100——
2011-07-29$33.30$33.30726,600——
2011-07-28$33.23$33.23469,800——
2011-07-27$33.16$33.161,017,600——
2011-07-26$33.50$33.50469,500——
2011-07-25$33.67$33.67644,400——
2011-07-22$33.51$33.51247,100——
2011-07-21$33.55$33.55296,300——
2011-07-20$33.40$33.40765,200——
2011-07-19$33.38$33.381,114,300——
2011-07-18$33.70$33.70743,000——
2011-07-15$33.31$33.311,034,400——
2011-07-14$33.54$33.54312,400——
2011-07-13$34.14$34.14337,000——
2011-07-12$34.05$34.05600,800——
2011-07-11$34.45$34.45350,400——
2011-07-08$34.95$34.95285,300——
2011-07-07$35.15$35.15462,600——
2011-07-06$34.98$34.98555,000——
2011-07-05$34.75$34.75622,700——
2011-07-01$34.91$34.91769,100——
2011-06-30$34.62$34.62684,700——
2011-06-29$34.37$34.37416,100——
2011-06-28$34.27$34.27441,600——
2011-06-27$33.97$33.97484,800——
2011-06-24$33.99$33.992,212,900——
2011-06-23$34.33$34.331,116,700——
2011-06-22$34.20$34.20795,500——
2011-06-21$34.00$34.00759,900——
2011-06-20$33.94$33.94607,400——
2011-06-17$33.87$33.87818,500——
2011-06-16$34.05$34.051,049,600——
2011-06-15$33.82$33.821,228,500——
2011-06-14$33.83$33.831,274,500——
2011-06-13$33.56$33.56683,000——
2011-06-10$33.70$33.70822,500——
2011-06-09$33.89$33.89946,800——
2011-06-08$33.57$33.57794,600——
2011-06-07$33.59$33.59764,300——
2011-06-06$34.06$34.06929,700——
2011-06-03$34.12$34.12886,200——
2011-06-02$34.10$34.10754,000——
2011-06-01$33.93$33.932,948,000——
2011-05-31$34.05$34.051,351,800——
2011-05-27$33.92$33.92871,600——
2011-05-26$33.79$33.791,031,300——
2011-05-25$33.84$33.84513,000——
2011-05-24$33.73$33.73420,800——
2011-05-23$33.95$33.95585,900——
2011-05-20$34.02$34.021,072,800——
2011-05-19$34.72$34.72730,500——
2011-05-18$34.62$34.62592,400——
2011-05-17$34.07$34.07430,500——
2011-05-16$34.16$34.16455,500——
2011-05-13$34.50$34.50411,100——
2011-05-12$34.70$34.70739,000——
2011-05-11$34.37$34.37550,500——
2011-05-10$34.41$34.41480,700——
2011-05-09$34.01$34.01417,300——
2011-05-06$33.97$33.97616,300——
2011-05-05$34.16$34.161,245,300——
2011-05-04$33.60$33.601,394,100——
2011-05-03$33.39$33.391,434,400——
2011-05-02$32.85$32.851,213,600——
2011-04-29$32.90$32.90850,000——
2011-04-28$33.00$33.001,000,000——
2011-04-27$33.09$33.091,043,600——
2011-04-26$33.45$33.45934,400——
2011-04-25$33.16$33.16496,800——
2011-04-21$33.02$33.02719,600——
2011-04-20$32.97$32.97526,800——
2011-04-19$32.98$32.98842,800——
2011-04-18$33.00$33.00452,800——
2011-04-15$33.08$33.08361,100——
2011-04-14$33.34$33.34437,000——
2011-04-13$33.14$33.14958,900——
2011-04-12$32.62$32.62435,000——
2011-04-11$32.54$32.54673,000——
2011-04-08$32.61$32.61307,700——
2011-04-07$33.00$33.00421,200——
2011-04-06$33.45$33.45450,500——
2011-04-05$33.46$33.46345,200——
2011-04-04$33.13$33.13420,900——
2011-04-01$33.30$33.30877,400——
2011-03-31$32.76$32.76649,400——
2011-03-30$32.77$32.77428,900——
2011-03-29$32.71$32.71543,000——
2011-03-28$32.22$32.22347,500——
2011-03-25$32.40$32.40620,200——
2011-03-24$32.49$32.491,027,700——
2011-03-23$31.95$31.95704,800——
2011-03-22$31.71$31.71632,000——
2011-03-21$31.91$31.91431,700——
2011-03-18$31.62$31.62795,100——
2011-03-17$30.97$30.97861,500——
2011-03-16$31.23$31.23714,500——
2011-03-15$31.73$31.73761,000——
2011-03-14$31.76$31.76399,000——
2011-03-11$32.20$32.20490,500——
2011-03-10$32.01$32.01879,300——
2011-03-09$32.41$32.41719,700——
2011-03-08$32.30$32.30830,300——
2011-03-07$31.95$31.951,710,800——
2011-03-04$31.17$31.17954,200——
2011-03-03$31.30$31.301,253,300——
2011-03-02$31.31$31.312,371,000——
2011-03-01$31.02$31.026,824,300——
2011-02-28$32.35$32.352,232,300——
2011-02-25$32.49$32.491,195,800——
2011-02-24$32.44$32.44711,100——
2011-02-23$32.57$32.57474,500——
2011-02-22$33.19$33.19679,700——
2011-02-18$33.78$33.78406,100——
2011-02-17$33.43$33.431,374,000——
2011-02-16$33.75$33.75470,200——
2011-02-15$33.73$33.73298,100——
2011-02-14$33.85$33.85361,200——
2011-02-11$33.86$33.86756,500——
2011-02-10$33.76$33.76635,300——
2011-02-09$33.90$33.90295,200——
2011-02-08$33.77$33.77299,100——
2011-02-07$33.90$33.90657,000——
2011-02-04$33.76$33.76274,400——
2011-02-03$33.85$33.85411,200——
2011-02-02$33.88$33.88279,000——
2011-02-01$34.18$34.18899,300——
2011-01-31$33.83$33.83329,300——
2011-01-28$33.75$33.75495,200——
2011-01-27$34.22$34.22586,600——
2011-01-26$34.06$34.06570,800——
2011-01-25$34.13$34.13739,800——
2011-01-24$33.84$33.84450,100——
2011-01-21$33.36$33.36434,700——
2011-01-20$33.41$33.41483,200——
2011-01-19$33.58$33.58759,000——
2011-01-18$33.59$33.59512,100——
2011-01-14$33.73$33.73819,000——
2011-01-13$34.00$34.00326,400——
2011-01-12$34.10$34.10816,900——
2011-01-11$33.94$33.94479,200——
2011-01-10$34.29$34.29349,200——
2011-01-07$34.24$34.24275,500——
2011-01-06$34.34$34.34436,000——
2011-01-05$34.32$34.32469,200——
2011-01-04$34.27$34.27509,100——
2011-01-03$34.47$34.47926,000——