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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$96.00$96.00529,400——
2017-12-28$96.45$96.45597,800——
2017-12-27$95.77$95.77369,300——
2017-12-26$95.65$95.65456,900——
2017-12-22$95.33$95.33656,200——
2017-12-21$95.58$95.58652,700——
2017-12-20$96.32$96.32822,700——
2017-12-19$96.00$96.001,067,500——
2017-12-18$95.94$95.94824,200——
2017-12-15$95.00$95.002,703,900——
2017-12-14$94.73$94.731,015,500——
2017-12-13$94.41$94.41848,200——
2017-12-12$94.60$94.60972,400——
2017-12-11$94.32$94.321,249,400——
2017-12-08$96.16$96.16565,100——
2017-12-07$95.44$95.44715,700——
2017-12-06$95.87$95.87605,500——
2017-12-05$95.94$95.94838,300——
2017-12-04$96.01$96.01877,000——
2017-12-01$95.64$95.64957,700——
2017-11-30$96.42$96.42904,500——
2017-11-29$94.98$94.98681,700——
2017-11-28$95.23$95.23759,500——
2017-11-27$94.22$94.22685,200——
2017-11-24$93.88$93.88223,800——
2017-11-22$93.82$93.82946,700——
2017-11-21$93.58$93.581,269,500——
2017-11-20$92.53$92.531,030,800——
2017-11-17$91.86$91.861,884,000——
2017-11-16$90.82$90.821,090,200——
2017-11-15$90.83$90.83613,200——
2017-11-14$91.11$91.111,044,100——
2017-11-13$90.12$90.12888,900——
2017-11-10$90.21$90.21889,600——
2017-11-09$90.82$90.82751,500——
2017-11-08$92.57$92.57980,800——
2017-11-07$92.29$92.29924,500——
2017-11-06$91.10$91.10797,600——
2017-11-03$91.03$91.03877,100——
2017-11-02$91.02$91.021,598,500——
2017-11-01$89.88$89.882,413,500——
2017-10-31$85.05$85.051,239,800——
2017-10-30$84.70$84.70779,000——
2017-10-27$84.94$84.941,169,500——
2017-10-26$84.83$84.83777,200——
2017-10-25$84.20$84.20540,600——
2017-10-24$84.88$84.88532,400——
2017-10-23$84.77$84.77634,100——
2017-10-20$84.85$84.85748,500——
2017-10-19$84.91$84.91514,800——
2017-10-18$84.80$84.80428,500——
2017-10-17$84.31$84.31441,400——
2017-10-16$84.07$84.07379,000——
2017-10-13$84.00$84.00474,000——
2017-10-12$83.82$83.82640,200——
2017-10-11$83.36$83.36530,000——
2017-10-10$83.74$83.74401,200——
2017-10-09$83.33$83.33493,500——
2017-10-06$83.50$83.50493,900——
2017-10-05$83.80$83.80495,000——
2017-10-04$83.87$83.87462,900——
2017-10-03$83.75$83.75548,700——
2017-10-02$83.52$83.52794,900——
2017-09-29$83.19$83.19922,200——
2017-09-28$82.40$82.40864,000——
2017-09-27$81.98$81.98737,800——
2017-09-26$81.90$81.901,049,400——
2017-09-25$82.03$82.03595,900——
2017-09-22$82.31$82.31393,600——
2017-09-21$81.95$81.95463,900——
2017-09-20$82.09$82.09570,500——
2017-09-19$81.71$81.71390,300——
2017-09-18$81.77$81.77621,000——
2017-09-15$81.03$81.031,191,700——
2017-09-14$80.69$80.69817,300——
2017-09-13$81.45$81.45557,400——
2017-09-12$82.90$82.90628,100——
2017-09-11$82.03$82.03796,300——
2017-09-08$82.48$82.48665,400——
2017-09-07$82.00$82.00893,400——
2017-09-06$81.06$81.06767,700——
2017-09-05$80.62$80.621,056,000——
2017-09-01$80.98$80.98631,300——
2017-08-31$81.05$81.05660,400——
2017-08-30$80.16$80.16957,600——
2017-08-29$79.52$79.52813,100——
2017-08-28$79.23$79.23653,000——
2017-08-25$79.67$79.67994,600——
2017-08-24$80.26$80.26717,300——
2017-08-23$81.21$81.21603,100——
2017-08-22$82.05$82.05633,500——
2017-08-21$81.07$81.07535,900——
2017-08-18$80.65$80.65850,900——
2017-08-17$80.90$80.901,111,400——
2017-08-16$81.65$81.65559,500——
2017-08-15$81.40$81.40552,500——
2017-08-14$81.44$81.44504,800——
2017-08-11$80.62$80.62551,100——
2017-08-10$80.58$80.58788,600——
2017-08-09$81.53$81.53721,700——
2017-08-08$81.89$81.89597,400——
2017-08-07$82.52$82.52749,900——
2017-08-04$82.88$82.881,043,100——
2017-08-03$82.31$82.311,470,400——
2017-08-02$83.84$83.842,072,300——
2017-08-01$87.17$87.171,081,600——
2017-07-31$87.26$87.26739,600——
2017-07-28$87.32$87.32510,200——
2017-07-27$87.15$87.15721,700——
2017-07-26$87.06$87.06404,100——
2017-07-25$86.88$86.88590,300——
2017-07-24$87.11$87.11864,400——
2017-07-21$86.51$86.51881,500——
2017-07-20$86.27$86.27410,200——
2017-07-19$85.99$85.99674,500——
2017-07-18$85.87$85.87864,700——
2017-07-17$85.24$85.24912,500——
2017-07-14$85.44$85.44852,000——
2017-07-13$84.40$84.40508,500——
2017-07-12$84.55$84.55601,600——
2017-07-11$83.48$83.48494,600——
2017-07-10$83.45$83.45769,600——
2017-07-07$83.65$83.651,077,700——
2017-07-06$83.48$83.48830,300——
2017-07-05$84.29$84.29781,000——
2017-07-03$84.17$84.17507,200——
2017-06-30$84.37$84.37982,100——
2017-06-29$83.36$83.361,062,000——
2017-06-28$83.96$83.96741,300——
2017-06-27$82.82$82.82903,400——
2017-06-26$83.18$83.18778,300——
2017-06-23$82.36$82.361,870,900——
2017-06-22$83.03$83.03951,700——
2017-06-21$84.06$84.061,112,100——
2017-06-20$83.91$83.91828,100——
2017-06-19$83.78$83.78657,100——
2017-06-16$83.14$83.141,427,400——
2017-06-15$83.25$83.25989,000——
2017-06-14$82.97$82.97800,000——
2017-06-13$82.42$82.42962,400——
2017-06-12$81.50$81.50778,400——
2017-06-09$80.07$80.07521,900——
2017-06-08$80.38$80.38528,100——
2017-06-07$80.74$80.74629,200——
2017-06-06$80.67$80.67521,400——
2017-06-05$81.47$81.47904,700——
2017-06-02$81.86$81.86895,000——
2017-06-01$81.17$81.17985,000——
2017-05-31$80.89$80.89817,800——
2017-05-30$81.05$81.05765,500——
2017-05-26$80.55$80.55814,900——
2017-05-25$81.18$81.181,024,700——
2017-05-24$80.41$80.41988,600——
2017-05-23$79.52$79.52750,700——
2017-05-22$79.91$79.91660,300——
2017-05-19$79.41$79.411,107,800——
2017-05-18$78.52$78.52912,300——
2017-05-17$78.50$78.501,564,000——
2017-05-16$78.82$78.82804,300——
2017-05-15$78.97$78.971,103,900——
2017-05-12$78.10$78.10782,900——
2017-05-11$78.28$78.28712,600——
2017-05-10$78.70$78.701,008,200——
2017-05-09$79.26$79.26878,800——
2017-05-08$79.30$79.301,141,600——
2017-05-05$79.76$79.761,329,700——
2017-05-04$78.01$78.012,582,100——
2017-05-03$76.75$76.754,077,500——
2017-05-02$82.18$82.181,195,700——
2017-05-01$82.77$82.771,193,300——
2017-04-28$82.81$82.81754,300——
2017-04-27$83.15$83.15597,100——
2017-04-26$83.18$83.18779,200——
2017-04-25$82.97$82.97550,000——
2017-04-24$82.66$82.66615,600——
2017-04-21$81.65$81.65460,200——
2017-04-20$81.37$81.37647,000——
2017-04-19$80.77$80.77611,500——
2017-04-18$80.63$80.63527,900——
2017-04-17$80.07$80.07593,000——
2017-04-13$79.11$79.11571,800——
2017-04-12$79.24$79.24561,900——
2017-04-11$79.63$79.63976,400——
2017-04-10$79.47$79.47558,700——
2017-04-07$79.29$79.29732,800——
2017-04-06$79.50$79.50958,300——
2017-04-05$79.45$79.451,174,100——
2017-04-04$79.95$79.95666,100——
2017-04-03$79.84$79.841,019,500——
2017-03-31$81.14$81.14861,900——
2017-03-30$80.79$80.791,318,800——
2017-03-29$80.45$80.45740,300——
2017-03-28$80.06$80.06592,900——
2017-03-27$79.68$79.68788,300——
2017-03-24$79.71$79.71971,800——
2017-03-23$79.96$79.96907,100——
2017-03-22$80.03$80.03987,400——
2017-03-21$79.63$79.63884,300——
2017-03-20$80.95$80.951,233,000——
2017-03-17$81.19$81.191,313,300——
2017-03-16$80.35$80.351,501,100——
2017-03-15$80.07$80.07943,300——
2017-03-14$79.35$79.35779,500——
2017-03-13$79.76$79.76884,100——
2017-03-10$79.94$79.94976,800——
2017-03-09$80.05$80.051,014,500——
2017-03-08$80.71$80.711,415,700——
2017-03-07$81.84$81.84797,100——
2017-03-06$82.87$82.87959,000——
2017-03-03$83.95$83.95509,600——
2017-03-02$83.67$83.67468,700——
2017-03-01$84.32$84.32765,900——
2017-02-28$82.92$82.92862,400——
2017-02-27$83.79$83.79573,300——
2017-02-24$83.95$83.951,052,500——
2017-02-23$82.84$82.841,144,300——
2017-02-22$82.23$82.232,245,400——
2017-02-21$85.19$85.191,201,200——
2017-02-17$84.90$84.90645,400——
2017-02-16$84.27$84.27526,200——
2017-02-15$83.77$83.77762,600——
2017-02-14$85.09$85.09448,400——
2017-02-13$84.96$84.96407,400——
2017-02-10$84.52$84.52350,600——
2017-02-09$84.07$84.07572,000——
2017-02-08$83.61$83.61349,700——
2017-02-07$83.01$83.01471,200——
2017-02-06$83.27$83.27362,900——
2017-02-03$83.52$83.52542,300——
2017-02-02$82.15$82.15532,100——
2017-02-01$81.76$81.76544,300——
2017-01-31$82.64$82.64795,300——
2017-01-30$82.74$82.74362,200——
2017-01-27$82.68$82.68362,400——
2017-01-26$82.53$82.53296,100——
2017-01-25$82.69$82.69455,000——
2017-01-24$82.17$82.17466,900——
2017-01-23$81.18$81.18508,500——
2017-01-20$81.36$81.36500,400——
2017-01-19$80.92$80.92609,900——
2017-01-18$81.08$81.08742,000——
2017-01-17$81.55$81.55553,300——
2017-01-13$82.63$82.63350,600——
2017-01-12$82.32$82.32557,600——
2017-01-11$82.75$82.75468,600——
2017-01-10$82.26$82.26594,600——
2017-01-09$81.73$81.73489,600——
2017-01-06$82.38$82.38515,900——
2017-01-05$81.66$81.66394,700——
2017-01-04$81.96$81.96651,800——
2017-01-03$81.32$81.32545,700——