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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.97$50.97870,500——
2012-12-28$50.11$50.11763,900——
2012-12-27$50.11$50.11626,900——
2012-12-26$50.11$50.11424,000——
2012-12-24$50.70$50.70245,800——
2012-12-21$50.96$50.965,469,400——
2012-12-20$51.13$51.131,060,300——
2012-12-19$51.11$51.111,270,100——
2012-12-18$50.23$50.23939,000——
2012-12-17$50.29$50.291,432,800——
2012-12-14$48.84$48.84716,900——
2012-12-13$49.21$49.21708,500——
2012-12-12$49.78$49.781,179,200——
2012-12-11$49.74$49.74664,800——
2012-12-10$49.45$49.45910,500——
2012-12-07$49.51$49.51486,800——
2012-12-06$49.07$49.07914,100——
2012-12-05$49.00$49.00717,700——
2012-12-04$48.60$48.601,498,800——
2012-12-03$49.67$49.67818,000——
2012-11-30$49.84$49.841,157,500——
2012-11-29$49.53$49.53746,100——
2012-11-28$48.91$48.91607,600——
2012-11-27$48.35$48.35491,200——
2012-11-26$48.52$48.52756,000——
2012-11-23$48.09$48.09204,900——
2012-11-21$48.36$48.36787,700——
2012-11-20$47.78$47.78902,800——
2012-11-19$48.03$48.03778,300——
2012-11-16$48.09$48.09692,800——
2012-11-15$47.97$47.971,024,300——
2012-11-14$48.49$48.49561,000——
2012-11-13$49.04$49.04250,400——
2012-11-12$49.11$49.11334,100——
2012-11-09$49.07$49.07321,100——
2012-11-08$49.33$49.33495,300——
2012-11-07$49.54$49.54777,200——
2012-11-06$50.41$50.41919,800——
2012-11-05$49.78$49.781,088,500——
2012-11-02$49.59$49.591,989,600——
2012-11-01$51.35$51.351,063,400——
2012-10-31$51.12$51.123,441,000——
2012-10-26$46.67$46.67291,700——
2012-10-25$46.29$46.29619,800——
2012-10-24$46.50$46.50487,400——
2012-10-23$46.30$46.30516,300——
2012-10-22$45.95$45.95617,000——
2012-10-19$46.50$46.50525,100——
2012-10-18$46.96$46.96487,500——
2012-10-17$47.42$47.42850,100——
2012-10-16$47.38$47.38759,300——
2012-10-15$46.99$46.99726,300——
2012-10-12$47.03$47.03608,500——
2012-10-11$46.93$46.93435,600——
2012-10-10$47.34$47.34456,900——
2012-10-09$47.72$47.721,029,400——
2012-10-08$48.34$48.34402,000——
2012-10-05$48.16$48.16741,600——
2012-10-04$47.88$47.88367,000——
2012-10-03$47.63$47.63543,400——
2012-10-02$47.02$47.02486,700——
2012-10-01$47.40$47.40462,900——
2012-09-28$47.61$47.61692,700——
2012-09-27$47.81$47.81924,500——
2012-09-26$47.24$47.24809,900——
2012-09-25$46.81$46.81975,300——
2012-09-24$47.26$47.26653,900——
2012-09-21$47.19$47.19594,200——
2012-09-20$47.30$47.30589,200——
2012-09-19$47.59$47.59551,000——
2012-09-18$47.91$47.91478,100——
2012-09-17$47.96$47.96555,600——
2012-09-14$47.68$47.68463,200——
2012-09-13$48.08$48.08346,800——
2012-09-12$48.15$48.15412,300——
2012-09-11$47.98$47.98425,200——
2012-09-10$48.08$48.08465,200——
2012-09-07$48.90$48.90480,500——
2012-09-06$49.13$49.131,215,400——
2012-09-05$47.64$47.64825,600——
2012-09-04$48.30$48.30545,300——
2012-08-31$48.52$48.52530,700——
2012-08-30$48.01$48.01323,700——
2012-08-29$48.24$48.24440,700——
2012-08-28$47.93$47.93472,200——
2012-08-27$48.29$48.29254,000——
2012-08-24$48.58$48.58349,600——
2012-08-23$48.35$48.35649,900——
2012-08-22$48.32$48.32509,500——
2012-08-21$48.69$48.69628,100——
2012-08-20$48.88$48.88590,900——
2012-08-17$49.12$49.12612,200——
2012-08-16$48.71$48.71801,100——
2012-08-15$48.83$48.83387,800——
2012-08-14$49.02$49.02522,000——
2012-08-13$48.73$48.73525,800——
2012-08-10$48.62$48.62723,100——
2012-08-09$48.74$48.74941,200——
2012-08-08$48.96$48.961,617,700——
2012-08-07$47.13$47.131,414,600——
2012-08-06$46.39$46.391,246,800——
2012-08-03$47.38$47.38856,300——
2012-08-02$47.79$47.791,598,200——
2012-08-01$47.88$47.882,637,400——
2012-07-31$50.25$50.25619,500——
2012-07-30$50.45$50.45603,400——
2012-07-27$50.86$50.86804,200——
2012-07-26$49.92$49.92931,400——
2012-07-25$48.93$48.93583,900——
2012-07-24$48.95$48.95577,600——
2012-07-23$49.41$49.41460,300——
2012-07-20$49.55$49.55591,800——
2012-07-19$50.44$50.44470,200——
2012-07-18$50.74$50.74291,500——
2012-07-17$50.94$50.94548,500——
2012-07-16$50.01$50.01630,400——
2012-07-13$50.65$50.65405,500——
2012-07-12$49.83$49.831,001,900——
2012-07-11$49.78$49.78478,700——
2012-07-10$49.83$49.83722,500——
2012-07-09$49.76$49.76413,600——
2012-07-06$49.69$49.69699,000——
2012-07-05$49.88$49.881,015,800——
2012-07-03$50.07$50.07345,500——
2012-07-02$50.15$50.15934,200——
2012-06-29$49.26$49.261,071,100——
2012-06-28$47.92$47.92785,100——
2012-06-27$48.37$48.37637,400——
2012-06-26$47.58$47.58741,000——
2012-06-25$47.40$47.40741,000——
2012-06-22$48.08$48.082,714,200——
2012-06-21$48.45$48.45952,700——
2012-06-20$48.43$48.431,165,800——
2012-06-19$49.04$49.041,134,900——
2012-06-18$48.85$48.85765,500——
2012-06-15$48.55$48.55907,900——
2012-06-14$48.08$48.08593,100——
2012-06-13$47.70$47.70837,600——
2012-06-12$47.43$47.43421,200——
2012-06-11$47.60$47.60663,900——
2012-06-08$47.59$47.59708,900——
2012-06-07$47.09$47.09632,300——
2012-06-06$47.30$47.30588,000——
2012-06-05$46.37$46.37809,200——
2012-06-04$46.55$46.55629,600——
2012-06-01$46.75$46.75761,600——
2012-05-31$47.90$47.90805,500——
2012-05-30$47.89$47.89668,500——
2012-05-29$48.09$48.09440,100——
2012-05-25$47.96$47.96382,600——
2012-05-24$47.98$47.98506,200——
2012-05-23$47.96$47.96616,000——
2012-05-22$47.97$47.97534,000——
2012-05-21$47.58$47.581,053,400——
2012-05-18$47.32$47.32695,000——
2012-05-17$47.94$47.94487,300——
2012-05-16$48.98$48.98463,800——
2012-05-15$48.89$48.89763,800——
2012-05-14$48.69$48.69505,600——
2012-05-11$48.94$48.94450,300——
2012-05-10$48.52$48.52473,000——
2012-05-09$48.19$48.191,109,400——
2012-05-08$48.99$48.99922,400——
2012-05-07$48.81$48.81979,700——
2012-05-04$49.03$49.03743,200——
2012-05-03$48.84$48.841,424,400——
2012-05-02$49.18$49.181,651,300——
2012-05-01$48.17$48.171,270,100——
2012-04-30$48.95$48.95679,700——
2012-04-27$49.43$49.43782,800——
2012-04-26$49.23$49.23902,300——
2012-04-25$48.47$48.47808,700——
2012-04-24$47.77$47.77726,700——
2012-04-23$48.14$48.14677,800——
2012-04-20$47.97$47.97853,300——
2012-04-19$47.62$47.62436,000——
2012-04-18$48.00$48.00463,700——
2012-04-17$47.69$47.69608,200——
2012-04-16$47.04$47.04496,600——
2012-04-13$47.23$47.23473,900——
2012-04-12$47.47$47.47725,700——
2012-04-11$47.91$47.911,382,900——
2012-04-10$46.34$46.34737,500——
2012-04-09$46.83$46.83603,000——
2012-04-05$47.13$47.13692,400——
2012-04-04$47.19$47.19554,700——
2012-04-03$47.34$47.34577,600——
2012-04-02$46.82$46.82928,800——
2012-03-30$46.97$46.97962,900——
2012-03-29$46.94$46.94476,900——
2012-03-28$46.77$46.77631,800——
2012-03-27$46.89$46.891,731,600——
2012-03-26$47.33$47.331,414,100——
2012-03-23$46.00$46.00922,800——
2012-03-22$46.09$46.091,021,800——
2012-03-21$45.80$45.80815,800——
2012-03-20$45.44$45.44879,600——
2012-03-19$45.22$45.221,090,500——
2012-03-16$44.73$44.73404,400——
2012-03-15$44.99$44.99658,200——
2012-03-14$44.65$44.65523,400——
2012-03-13$45.39$45.39586,100——
2012-03-12$44.74$44.74634,900——
2012-03-09$45.10$45.10918,200——
2012-03-08$44.15$44.15593,100——
2012-03-07$44.16$44.161,788,100——
2012-03-06$43.80$43.80994,600——
2012-03-05$43.57$43.57879,800——
2012-03-02$42.65$42.65741,200——
2012-03-01$43.20$43.20886,900——
2012-02-29$43.50$43.503,615,900——
2012-02-28$42.18$42.18712,000——
2012-02-27$42.14$42.14736,100——
2012-02-24$42.00$42.00581,700——
2012-02-23$41.75$41.75340,200——
2012-02-22$41.23$41.23271,200——
2012-02-21$40.97$40.97607,900——
2012-02-17$41.28$41.28296,800——
2012-02-16$41.54$41.54688,300——
2012-02-15$41.30$41.301,030,800——
2012-02-14$40.65$40.65416,100——
2012-02-13$40.47$40.47377,500——
2012-02-10$40.44$40.44363,500——
2012-02-09$40.68$40.68277,400——
2012-02-08$40.81$40.81385,300——
2012-02-07$40.92$40.92474,500——
2012-02-06$41.10$41.10978,500——
2012-02-03$40.61$40.61834,500——
2012-02-02$39.47$39.47680,800——
2012-02-01$39.92$39.921,148,000——
2012-01-31$40.06$40.06569,400——
2012-01-30$40.26$40.26381,700——
2012-01-27$40.26$40.26457,100——
2012-01-26$40.09$40.09526,300——
2012-01-25$40.30$40.30607,700——
2012-01-24$39.98$39.98666,000——
2012-01-23$39.96$39.96617,900——
2012-01-20$40.01$40.01862,200——
2012-01-19$40.48$40.481,044,200——
2012-01-18$39.97$39.97509,400——
2012-01-17$39.29$39.29648,500——
2012-01-13$40.00$40.00291,900——
2012-01-12$39.80$39.80612,000——
2012-01-11$40.23$40.23598,700——
2012-01-10$39.77$39.77757,300——
2012-01-09$39.38$39.38461,100——
2012-01-06$39.37$39.37588,700——
2012-01-05$39.13$39.13635,600——
2012-01-04$38.98$38.98660,800——
2012-01-03$39.36$39.361,294,800——