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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$65.72$65.72723,000——
2013-12-30$65.81$65.81374,400——
2013-12-27$66.05$66.05432,400——
2013-12-26$65.98$65.98290,300——
2013-12-24$65.97$65.97202,200——
2013-12-23$66.03$66.03440,800——
2013-12-20$66.56$66.56879,100——
2013-12-19$65.85$65.85516,400——
2013-12-18$65.75$65.75503,300——
2013-12-17$65.22$65.22665,400——
2013-12-16$65.22$65.22665,800——
2013-12-13$64.63$64.631,163,800——
2013-12-12$64.19$64.19849,700——
2013-12-11$64.60$64.601,000,000——
2013-12-10$66.23$66.23616,400——
2013-12-09$66.52$66.521,323,300——
2013-12-06$67.33$67.331,071,800——
2013-12-05$65.10$65.10975,000——
2013-12-04$65.26$65.26576,900——
2013-12-03$65.13$65.13651,000——
2013-12-02$65.40$65.40834,500——
2013-11-29$65.11$65.11333,800——
2013-11-27$65.45$65.451,604,500——
2013-11-26$64.89$64.891,047,800——
2013-11-25$64.53$64.53860,700——
2013-11-22$63.91$63.91562,000——
2013-11-21$63.27$63.27776,600——
2013-11-20$62.63$62.631,350,600——
2013-11-19$63.19$63.19436,400——
2013-11-18$63.33$63.33982,300——
2013-11-15$64.37$64.37717,700——
2013-11-14$63.67$63.67546,000——
2013-11-13$63.42$63.42711,300——
2013-11-12$62.85$62.85905,400——
2013-11-11$62.31$62.31832,600——
2013-11-08$62.47$62.47935,400——
2013-11-07$61.27$61.271,287,500——
2013-11-06$62.00$62.005,231,700——
2013-11-05$67.80$67.80799,800——
2013-11-04$68.33$68.33517,200——
2013-11-01$67.98$67.98847,100——
2013-10-31$68.52$68.52474,600——
2013-10-30$68.15$68.15415,800——
2013-10-29$68.74$68.74371,400——
2013-10-28$67.94$67.94685,600——
2013-10-25$68.39$68.39345,600——
2013-10-24$68.02$68.02658,200——
2013-10-23$68.53$68.53633,300——
2013-10-22$68.35$68.35491,500——
2013-10-21$68.38$68.38652,300——
2013-10-18$68.69$68.69718,600——
2013-10-17$68.71$68.71523,000——
2013-10-16$67.77$67.77494,700——
2013-10-15$66.97$66.97551,700——
2013-10-14$67.26$67.26519,100——
2013-10-11$67.07$67.07445,200——
2013-10-10$66.45$66.45477,600——
2013-10-09$65.14$65.141,106,600——
2013-10-08$64.94$64.94970,100——
2013-10-07$64.66$64.66625,500——
2013-10-04$65.02$65.02884,700——
2013-10-03$63.97$63.971,134,900——
2013-10-02$64.37$64.37731,500——
2013-10-01$65.16$65.16478,500——
2013-09-30$64.96$64.96578,100——
2013-09-27$65.34$65.34287,700——
2013-09-26$65.25$65.25391,200——
2013-09-25$65.07$65.07424,800——
2013-09-24$65.52$65.52377,100——
2013-09-23$65.37$65.37656,800——
2013-09-20$65.80$65.80924,200——
2013-09-19$66.39$66.39826,500——
2013-09-18$66.53$66.53745,700——
2013-09-17$66.02$66.02422,000——
2013-09-16$66.09$66.091,554,900——
2013-09-13$65.32$65.32666,800——
2013-09-12$65.17$65.17344,500——
2013-09-11$65.05$65.05694,200——
2013-09-10$64.66$64.66606,500——
2013-09-09$63.64$63.64639,800——
2013-09-06$63.14$63.14601,700——
2013-09-05$63.08$63.08731,200——
2013-09-04$63.26$63.26589,900——
2013-09-03$62.84$62.84971,200——
2013-08-30$62.18$62.18431,100——
2013-08-29$62.31$62.31350,500——
2013-08-28$62.13$62.13473,800——
2013-08-27$62.27$62.27496,100——
2013-08-26$62.67$62.67333,500——
2013-08-23$62.75$62.75594,600——
2013-08-22$62.03$62.03267,700——
2013-08-21$61.74$61.74335,000——
2013-08-20$61.69$61.69419,800——
2013-08-19$61.39$61.39463,600——
2013-08-16$61.52$61.52484,300——
2013-08-15$61.66$61.66417,100——
2013-08-14$62.31$62.31376,400——
2013-08-13$63.05$63.05394,500——
2013-08-12$62.94$62.94513,300——
2013-08-09$63.25$63.25568,500——
2013-08-08$63.29$63.29336,800——
2013-08-07$63.36$63.36825,300——
2013-08-06$63.55$63.55609,800——
2013-08-05$63.92$63.92672,600——
2013-08-02$64.25$64.25849,400——
2013-08-01$64.46$64.461,478,200——
2013-07-31$64.36$64.362,043,500——
2013-07-30$60.86$60.861,010,200——
2013-07-29$61.23$61.23325,400——
2013-07-26$61.47$61.47290,900——
2013-07-25$61.70$61.70471,600——
2013-07-24$61.57$61.57456,800——
2013-07-23$61.68$61.68353,500——
2013-07-22$62.04$62.04523,100——
2013-07-19$61.87$61.87705,500——
2013-07-18$61.75$61.75414,000——
2013-07-17$61.75$61.75297,900——
2013-07-16$62.10$62.10541,400——
2013-07-15$62.88$62.88396,400——
2013-07-12$63.24$63.24813,700——
2013-07-11$62.64$62.64484,700——
2013-07-10$61.67$61.67611,000——
2013-07-09$61.50$61.50779,200——
2013-07-08$61.55$61.55673,600——
2013-07-05$61.23$61.23575,500——
2013-07-03$60.91$60.91277,400——
2013-07-02$60.47$60.47510,900——
2013-07-01$60.71$60.71834,200——
2013-06-28$59.70$59.701,214,300——
2013-06-27$58.65$58.65314,100——
2013-06-26$58.00$58.00409,000——
2013-06-25$58.10$58.10737,700——
2013-06-24$58.12$58.12600,700——
2013-06-21$57.78$57.781,034,100——
2013-06-20$57.70$57.70673,100——
2013-06-19$59.29$59.29492,100——
2013-06-18$60.11$60.11537,600——
2013-06-17$59.66$59.66711,100——
2013-06-14$58.81$58.81436,500——
2013-06-13$58.75$58.75543,100——
2013-06-12$58.65$58.65581,800——
2013-06-11$59.37$59.37580,300——
2013-06-10$59.26$59.26442,000——
2013-06-07$59.18$59.18368,100——
2013-06-06$58.60$58.60626,000——
2013-06-05$57.75$57.75695,400——
2013-06-04$58.85$58.85546,300——
2013-06-03$59.41$59.41565,400——
2013-05-31$58.82$58.821,206,700——
2013-05-30$59.18$59.181,440,100——
2013-05-29$59.30$59.301,371,000——
2013-05-28$59.50$59.501,468,800——
2013-05-24$59.34$59.341,400,800——
2013-05-23$59.99$59.991,053,200——
2013-05-22$59.90$59.90832,400——
2013-05-21$60.41$60.41831,000——
2013-05-20$60.33$60.33540,700——
2013-05-17$60.72$60.72592,900——
2013-05-16$60.40$60.40642,600——
2013-05-15$60.80$60.80607,700——
2013-05-14$60.70$60.70641,100——
2013-05-13$60.40$60.40669,000——
2013-05-10$60.59$60.59490,500——
2013-05-09$60.81$60.81563,400——
2013-05-08$61.02$61.02892,900——
2013-05-07$60.85$60.85681,100——
2013-05-06$60.46$60.46783,400——
2013-05-03$60.58$60.58747,200——
2013-05-02$60.65$60.65501,900——
2013-05-01$60.62$60.621,261,900——
2013-04-30$61.29$61.291,019,500——
2013-04-29$60.49$60.49690,400——
2013-04-26$59.82$59.82486,400——
2013-04-25$60.11$60.11576,000——
2013-04-24$59.63$59.63583,800——
2013-04-23$59.87$59.87609,100——
2013-04-22$59.18$59.18474,100——
2013-04-19$59.03$59.031,086,100——
2013-04-18$59.14$59.14441,300——
2013-04-17$59.67$59.67744,800——
2013-04-16$59.75$59.751,501,700——
2013-04-15$59.93$59.93553,600——
2013-04-12$61.15$61.15363,100——
2013-04-11$61.03$61.03509,700——
2013-04-10$61.23$61.23756,700——
2013-04-09$59.78$59.78489,200——
2013-04-08$59.93$59.93625,900——
2013-04-05$58.90$58.901,107,500——
2013-04-04$59.98$59.98560,900——
2013-04-03$60.47$60.47531,200——
2013-04-02$61.08$61.08545,800——
2013-04-01$61.14$61.14787,900——
2013-03-28$61.62$61.621,221,300——
2013-03-27$61.55$61.55463,800——
2013-03-26$61.38$61.38438,900——
2013-03-25$61.10$61.10561,800——
2013-03-22$61.23$61.23719,800——
2013-03-21$60.02$60.02588,600——
2013-03-20$60.07$60.07719,800——
2013-03-19$59.83$59.83641,900——
2013-03-18$59.73$59.73621,600——
2013-03-15$60.05$60.051,564,300——
2013-03-14$59.56$59.56569,700——
2013-03-13$59.19$59.19925,200——
2013-03-12$58.70$58.70750,700——
2013-03-11$59.84$59.84492,300——
2013-03-08$59.71$59.71675,000——
2013-03-07$59.37$59.37737,600——
2013-03-06$59.34$59.34469,600——
2013-03-05$59.32$59.32828,700——
2013-03-04$59.37$59.37535,900——
2013-03-01$59.00$59.00956,900——
2013-02-28$58.47$58.471,249,600——
2013-02-27$58.05$58.052,422,900——
2013-02-26$53.90$53.90711,000——
2013-02-25$53.70$53.70625,700——
2013-02-22$54.44$54.44469,500——
2013-02-21$53.73$53.73434,800——
2013-02-20$54.31$54.31648,800——
2013-02-19$55.00$55.00469,200——
2013-02-15$54.88$54.88363,500——
2013-02-14$54.27$54.27406,300——
2013-02-13$54.57$54.57343,900——
2013-02-12$54.23$54.23447,000——
2013-02-11$54.62$54.62548,600——
2013-02-08$54.90$54.90364,200——
2013-02-07$54.29$54.29850,900——
2013-02-06$54.50$54.50774,800——
2013-02-05$55.10$55.10437,400——
2013-02-04$54.81$54.81508,600——
2013-02-01$55.71$55.71594,400——
2013-01-31$55.16$55.16596,400——
2013-01-30$55.30$55.30739,700——
2013-01-29$55.31$55.31450,600——
2013-01-28$54.97$54.97481,400——
2013-01-25$54.99$54.99625,900——
2013-01-24$55.18$55.18677,300——
2013-01-23$54.52$54.52424,100——
2013-01-22$54.54$54.54755,900——
2013-01-18$54.58$54.58574,600——
2013-01-17$53.84$53.84896,800——
2013-01-16$53.89$53.891,044,300——
2013-01-15$55.03$55.031,035,200——
2013-01-14$54.42$54.42958,000——
2013-01-11$53.90$53.90672,200——
2013-01-10$53.87$53.871,141,200——
2013-01-09$53.95$53.95668,700——
2013-01-08$53.90$53.90626,400——
2013-01-07$53.26$53.261,077,500——
2013-01-04$53.50$53.50692,300——
2013-01-03$53.59$53.591,201,700——
2013-01-02$52.98$52.981,305,600——