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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$81.17$81.17524,700——
2016-12-29$81.70$81.70389,800——
2016-12-28$81.65$81.65348,700——
2016-12-27$82.15$82.15300,000——
2016-12-23$82.11$82.11267,100——
2016-12-22$82.07$82.07346,200——
2016-12-21$82.43$82.43412,300——
2016-12-20$82.37$82.37445,900——
2016-12-19$82.11$82.11484,500——
2016-12-16$81.78$81.781,619,900——
2016-12-15$81.28$81.28645,100——
2016-12-14$82.05$82.051,211,900——
2016-12-13$83.57$83.571,200,800——
2016-12-12$83.03$83.03829,300——
2016-12-09$82.93$82.93940,800——
2016-12-08$83.19$83.19647,600——
2016-12-07$83.14$83.141,241,200——
2016-12-06$83.04$83.041,170,200——
2016-12-05$82.91$82.91868,300——
2016-12-02$82.20$82.20892,400——
2016-12-01$82.36$82.36976,100——
2016-11-30$83.08$83.081,380,700——
2016-11-29$83.88$83.88766,000——
2016-11-28$84.15$84.15760,200——
2016-11-25$84.11$84.11522,700——
2016-11-23$83.89$83.89669,600——
2016-11-22$83.96$83.96845,000——
2016-11-21$83.75$83.75791,000——
2016-11-18$83.16$83.161,905,700——
2016-11-17$83.00$83.001,276,900——
2016-11-16$82.30$82.30852,500——
2016-11-15$82.69$82.692,155,400——
2016-11-14$82.83$82.831,291,200——
2016-11-11$83.13$83.131,231,400——
2016-11-10$83.12$83.12979,400——
2016-11-09$83.33$83.33933,300——
2016-11-08$82.89$82.89676,400——
2016-11-07$83.10$83.101,228,500——
2016-11-04$81.76$81.76780,200——
2016-11-03$82.41$82.411,092,300——
2016-11-02$82.21$82.211,829,000——
2016-11-01$80.94$80.941,130,900——
2016-10-31$81.55$81.55813,000——
2016-10-28$81.35$81.35718,800——
2016-10-27$81.25$81.251,233,000——
2016-10-26$81.43$81.431,298,800——
2016-10-25$82.09$82.09671,000——
2016-10-24$82.22$82.22830,400——
2016-10-21$81.26$81.26877,900——
2016-10-20$80.08$80.08650,800——
2016-10-19$80.45$80.45739,500——
2016-10-18$80.34$80.34926,900——
2016-10-17$79.47$79.47385,100——
2016-10-14$79.37$79.37580,200——
2016-10-13$79.36$79.36560,500——
2016-10-12$79.52$79.52546,100——
2016-10-11$79.40$79.40647,300——
2016-10-10$80.10$80.10373,500——
2016-10-07$79.61$79.61521,900——
2016-10-06$79.75$79.75729,600——
2016-10-05$80.30$80.30553,300——
2016-10-04$80.65$80.65881,300——
2016-10-03$81.23$81.23634,700——
2016-09-30$81.28$81.28947,600——
2016-09-29$81.05$81.05523,900——
2016-09-28$81.87$81.87839,700——
2016-09-27$81.39$81.39767,800——
2016-09-26$81.12$81.12654,100——
2016-09-23$81.32$81.321,637,600——
2016-09-22$81.05$81.051,058,500——
2016-09-21$80.86$80.86426,900——
2016-09-20$80.57$80.57560,000——
2016-09-19$80.72$80.72437,400——
2016-09-16$80.64$80.641,402,600——
2016-09-15$81.49$81.49624,700——
2016-09-14$81.14$81.14492,700——
2016-09-13$81.81$81.81840,800——
2016-09-12$82.75$82.75786,600——
2016-09-09$81.96$81.961,054,300——
2016-09-08$82.82$82.82539,000——
2016-09-07$83.62$83.62526,700——
2016-09-06$84.06$84.06643,400——
2016-09-02$83.84$83.84596,500——
2016-09-01$83.30$83.30728,300——
2016-08-31$83.05$83.05780,100——
2016-08-30$83.00$83.00583,600——
2016-08-29$83.10$83.10476,500——
2016-08-26$83.14$83.14619,100——
2016-08-25$83.00$83.00784,000——
2016-08-24$82.11$82.11418,000——
2016-08-23$82.29$82.29463,400——
2016-08-22$82.27$82.27545,300——
2016-08-19$81.95$81.95465,200——
2016-08-18$81.69$81.69587,500——
2016-08-17$81.76$81.76887,200——
2016-08-16$81.59$81.59619,900——
2016-08-15$81.63$81.63524,200——
2016-08-12$81.42$81.42386,200——
2016-08-11$81.57$81.57274,100——
2016-08-10$81.45$81.45445,700——
2016-08-09$81.73$81.73412,600——
2016-08-08$81.51$81.51643,400——
2016-08-05$82.17$82.17875,500——
2016-08-04$81.13$81.131,166,900——
2016-08-03$79.43$79.432,014,300——
2016-08-02$83.72$83.72839,100——
2016-08-01$84.86$84.86522,100——
2016-07-29$85.28$85.28616,200——
2016-07-28$85.54$85.54332,400——
2016-07-27$85.17$85.17420,100——
2016-07-26$85.36$85.36365,600——
2016-07-25$85.52$85.52308,100——
2016-07-22$85.75$85.75524,300——
2016-07-21$84.80$84.80460,100——
2016-07-20$85.40$85.40393,500——
2016-07-19$85.54$85.54397,000——
2016-07-18$85.06$85.06474,300——
2016-07-15$85.24$85.24476,300——
2016-07-14$85.60$85.60614,500——
2016-07-13$84.71$84.71492,000——
2016-07-12$84.48$84.48569,900——
2016-07-11$84.02$84.02805,300——
2016-07-08$83.40$83.40660,000——
2016-07-07$81.85$81.85465,700——
2016-07-06$81.66$81.66545,000——
2016-07-05$81.62$81.62664,700——
2016-07-01$80.93$80.93462,100——
2016-06-30$81.08$81.08862,500——
2016-06-29$79.16$79.16571,700——
2016-06-28$77.47$77.47597,100——
2016-06-27$76.00$76.00729,900——
2016-06-24$77.96$77.961,596,000——
2016-06-23$80.13$80.13440,700——
2016-06-22$78.96$78.96659,800——
2016-06-21$80.16$80.16958,300——
2016-06-20$78.92$78.92475,700——
2016-06-17$77.80$77.80967,200——
2016-06-16$78.42$78.42673,600——
2016-06-15$78.39$78.39522,800——
2016-06-14$78.86$78.86499,400——
2016-06-13$79.10$79.10779,200——
2016-06-10$78.76$78.76534,400——
2016-06-09$79.58$79.58572,300——
2016-06-08$79.92$79.92537,300——
2016-06-07$79.62$79.62759,100——
2016-06-06$79.90$79.90704,000——
2016-06-03$79.78$79.781,349,300——
2016-06-02$79.98$79.98480,900——
2016-06-01$79.44$79.44538,900——
2016-05-31$79.39$79.39952,600——
2016-05-27$79.26$79.26473,200——
2016-05-26$78.98$78.98324,200——
2016-05-25$79.18$79.18490,500——
2016-05-24$78.79$78.79473,300——
2016-05-23$76.99$76.99373,900——
2016-05-20$77.04$77.041,123,700——
2016-05-19$76.34$76.34649,400——
2016-05-18$76.66$76.66854,000——
2016-05-17$76.86$76.86477,400——
2016-05-16$77.90$77.90527,500——
2016-05-13$77.08$77.08566,700——
2016-05-12$77.81$77.81580,100——
2016-05-11$77.46$77.46490,700——
2016-05-10$78.76$78.76411,600——
2016-05-09$77.77$77.77512,300——
2016-05-06$77.85$77.85674,000——
2016-05-05$77.23$77.23734,000——
2016-05-04$77.49$77.491,006,700——
2016-05-03$77.13$77.13953,400——
2016-05-02$77.78$77.78501,600——
2016-04-29$77.58$77.58799,600——
2016-04-28$78.68$78.68581,600——
2016-04-27$78.70$78.70664,400——
2016-04-26$78.79$78.79431,700——
2016-04-25$78.43$78.43389,300——
2016-04-22$78.19$78.19569,800——
2016-04-21$78.06$78.06516,100——
2016-04-20$78.59$78.59482,000——
2016-04-19$78.60$78.60435,800——
2016-04-18$78.61$78.61523,300——
2016-04-15$78.15$78.15476,400——
2016-04-14$77.86$77.86655,200——
2016-04-13$78.57$78.57555,000——
2016-04-12$77.74$77.74450,000——
2016-04-11$76.84$76.84537,800——
2016-04-08$77.58$77.58644,700——
2016-04-07$78.27$78.27765,300——
2016-04-06$79.75$79.75467,900——
2016-04-05$78.71$78.71479,300——
2016-04-04$79.45$79.45692,400——
2016-04-01$80.19$80.19690,400——
2016-03-31$79.92$79.92972,200——
2016-03-30$78.73$78.73336,100——
2016-03-29$78.63$78.63691,200——
2016-03-28$77.76$77.76639,000——
2016-03-24$77.61$77.61393,100——
2016-03-23$77.52$77.52506,600——
2016-03-22$77.87$77.87825,700——
2016-03-21$78.00$78.00578,900——
2016-03-18$77.48$77.481,013,900——
2016-03-17$77.19$77.19624,400——
2016-03-16$76.91$76.91506,700——
2016-03-15$76.46$76.46744,100——
2016-03-14$76.59$76.59625,200——
2016-03-11$76.30$76.30677,300——
2016-03-10$75.74$75.74486,100——
2016-03-09$76.48$76.48652,600——
2016-03-08$75.65$75.651,062,200——
2016-03-07$76.14$76.14614,500——
2016-03-04$76.70$76.70913,500——
2016-03-03$76.15$76.151,062,600——
2016-03-02$74.66$74.661,044,900——
2016-03-01$74.34$74.34927,200——
2016-02-29$72.84$72.841,005,000——
2016-02-26$74.03$74.03989,600——
2016-02-25$73.90$73.901,747,700——
2016-02-24$71.65$71.653,287,900——
2016-02-23$68.01$68.011,773,700——
2016-02-22$68.48$68.481,978,800——
2016-02-19$67.95$67.951,373,900——
2016-02-18$68.45$68.45986,600——
2016-02-17$68.39$68.391,788,300——
2016-02-16$68.22$68.221,609,100——
2016-02-12$68.06$68.061,154,200——
2016-02-11$66.35$66.351,531,200——
2016-02-10$66.89$66.891,437,800——
2016-02-09$67.77$67.771,455,400——
2016-02-08$65.95$65.951,419,300——
2016-02-05$67.93$67.931,021,700——
2016-02-04$68.93$68.931,448,000——
2016-02-03$68.87$68.871,822,300——
2016-02-02$70.72$70.721,433,400——
2016-02-01$72.11$72.111,480,700——
2016-01-29$73.00$73.001,546,300——
2016-01-28$71.21$71.211,109,200——
2016-01-27$70.84$70.84770,700——
2016-01-26$71.20$71.20787,000——
2016-01-25$69.95$69.951,498,400——
2016-01-22$71.14$71.141,128,200——
2016-01-21$70.44$70.441,453,300——
2016-01-20$70.97$70.971,531,200——
2016-01-19$71.53$71.531,399,200——
2016-01-15$72.06$72.061,674,700——
2016-01-14$72.35$72.351,290,700——
2016-01-13$71.89$71.891,806,300——
2016-01-12$74.53$74.53873,900——
2016-01-11$74.04$74.041,081,600——
2016-01-08$73.37$73.371,255,600——
2016-01-07$73.04$73.041,274,600——
2016-01-06$74.64$74.64961,900——
2016-01-05$75.03$75.031,027,100——
2016-01-04$75.30$75.301,344,600——