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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$149.34$150.39549,000——
2019-12-30$147.55$148.58590,400——
2019-12-27$148.58$149.62686,700——
2019-12-26$148.83$149.87303,600——
2019-12-24$149.17$150.21159,500——
2019-12-23$149.55$150.60555,400——
2019-12-20$149.68$150.731,791,000——
2019-12-19$148.19$149.23776,600——
2019-12-18$148.84$149.881,008,700——
2019-12-17$150.81$151.87998,400——
2019-12-16$149.69$150.741,406,400——
2019-12-13$149.19$150.23684,900——
2019-12-12$147.41$148.44652,100——
2019-12-11$146.81$147.59477,600——
2019-12-10$147.28$148.06635,100——
2019-12-09$147.47$148.25789,300——
2019-12-06$146.82$147.60572,800——
2019-12-05$146.02$146.79561,000——
2019-12-04$145.41$146.18705,100——
2019-12-03$144.97$145.74720,700——
2019-12-02$146.11$146.88791,800——
2019-11-29$147.48$148.26480,800——
2019-11-27$148.51$149.29555,100——
2019-11-26$147.78$148.561,317,200——
2019-11-25$145.41$146.18794,300——
2019-11-22$145.98$146.751,318,200——
2019-11-21$144.45$145.211,449,100——
2019-11-20$144.34$145.101,270,500——
2019-11-19$143.98$144.741,041,500——
2019-11-18$142.10$142.851,104,200——
2019-11-15$141.18$141.931,000,600——
2019-11-14$141.03$141.78784,500——
2019-11-13$139.78$140.52930,500——
2019-11-12$138.09$138.821,046,900——
2019-11-11$137.38$138.11925,700——
2019-11-08$136.75$137.471,177,000——
2019-11-07$139.80$140.541,050,300——
2019-11-06$140.78$141.521,024,400——
2019-11-05$138.78$139.511,184,000——
2019-11-04$140.30$141.04983,600——
2019-11-01$145.36$146.131,002,100——
2019-10-31$144.70$145.461,004,200——
2019-10-30$147.92$148.701,340,500——
2019-10-29$150.12$150.911,962,800——
2019-10-28$148.55$149.34716,700——
2019-10-25$148.92$149.71536,600——
2019-10-24$149.75$150.54731,800——
2019-10-23$148.63$149.421,537,600——
2019-10-22$151.02$151.82786,400——
2019-10-21$153.47$154.28654,400——
2019-10-18$154.42$155.24953,700——
2019-10-17$155.22$156.04878,900——
2019-10-16$155.59$156.41988,800——
2019-10-15$156.08$156.90700,100——
2019-10-14$155.38$156.20503,100——
2019-10-11$157.11$157.94690,400——
2019-10-10$157.86$158.69485,200——
2019-10-09$157.09$157.92480,600——
2019-10-08$154.90$155.72426,300——
2019-10-07$157.17$158.00359,600——
2019-10-04$157.54$158.37647,100——
2019-10-03$154.30$155.12824,300——
2019-10-02$153.33$154.14824,300——
2019-10-01$156.45$157.28600,200——
2019-09-30$158.14$158.98911,100——
2019-09-27$155.59$156.41853,600——
2019-09-26$159.29$160.13617,800——
2019-09-25$157.80$158.63645,300——
2019-09-24$157.47$158.30638,700——
2019-09-23$157.32$158.15557,000——
2019-09-20$158.42$159.26975,600——
2019-09-19$158.70$159.54426,200——
2019-09-18$159.33$160.17627,200——
2019-09-17$158.65$159.49746,700——
2019-09-16$156.52$157.35642,800——
2019-09-13$155.76$156.581,002,400——
2019-09-12$157.43$158.26686,400——
2019-09-11$155.11$155.681,175,200——
2019-09-10$155.12$155.691,127,100——
2019-09-09$160.20$160.79853,700——
2019-09-06$164.58$165.18572,200——
2019-09-05$163.54$164.14698,700——
2019-09-04$162.84$163.44654,600——
2019-09-03$161.74$162.33627,000——
2019-08-30$161.54$162.13659,400——
2019-08-29$160.78$161.37460,100——
2019-08-28$159.78$160.37471,400——
2019-08-27$158.91$159.49590,300——
2019-08-26$157.36$157.94583,400——
2019-08-23$154.61$155.18688,500——
2019-08-22$158.05$158.63537,500——
2019-08-21$158.68$159.26537,300——
2019-08-20$158.21$158.79634,300——
2019-08-19$158.29$158.87532,900——
2019-08-16$156.88$157.45511,200——
2019-08-15$155.17$155.74470,600——
2019-08-14$153.09$153.65973,000——
2019-08-13$155.92$156.49838,800——
2019-08-12$155.46$156.03505,000——
2019-08-09$156.46$157.03654,700——
2019-08-08$156.17$156.74969,000——
2019-08-07$153.90$154.46662,600——
2019-08-06$152.34$152.90805,900——
2019-08-05$149.41$149.96958,000——
2019-08-02$153.23$153.79874,600——
2019-08-01$152.92$153.48830,600——
2019-07-31$151.72$152.281,234,700——
2019-07-30$152.04$152.60690,100——
2019-07-29$152.57$153.13518,700——
2019-07-26$152.51$153.07671,100——
2019-07-25$150.22$150.77633,800——
2019-07-24$150.77$151.32645,200——
2019-07-23$150.81$151.36827,900——
2019-07-22$150.51$151.06558,900——
2019-07-19$151.43$151.98680,300——
2019-07-18$152.96$153.52682,800——
2019-07-17$151.49$152.05494,200——
2019-07-16$151.77$152.33467,800——
2019-07-15$152.25$152.81646,200——
2019-07-12$151.83$152.39492,200——
2019-07-11$151.19$151.74532,800——
2019-07-10$150.01$150.56643,600——
2019-07-09$149.62$150.17643,900——
2019-07-08$148.87$149.42494,200——
2019-07-05$148.87$149.421,473,200——
2019-07-03$150.67$151.22444,600——
2019-07-02$148.59$149.13717,400——
2019-07-01$147.63$148.17710,300——
2019-06-28$146.46$147.001,183,600——
2019-06-27$144.62$145.15888,500——
2019-06-26$142.65$143.17680,700——
2019-06-25$144.33$144.86692,300——
2019-06-24$145.41$145.94737,900——
2019-06-21$145.07$145.601,768,200——
2019-06-20$146.01$146.55871,300——
2019-06-19$145.39$145.92643,300——
2019-06-18$144.51$145.04937,100——
2019-06-17$145.03$145.56413,200——
2019-06-14$145.83$146.36896,100——
2019-06-13$145.34$145.87361,500——
2019-06-12$145.97$146.25692,700——
2019-06-11$145.55$145.83506,700——
2019-06-10$146.87$147.16714,300——
2019-06-07$146.47$146.75912,300——
2019-06-06$144.74$145.021,020,600——
2019-06-05$144.35$144.631,633,300——
2019-06-04$141.84$142.121,751,200——
2019-06-03$140.23$140.501,394,000——
2019-05-31$140.00$140.271,185,400——
2019-05-30$140.52$140.791,982,100——
2019-05-29$139.67$139.94978,800——
2019-05-28$142.02$142.301,023,300——
2019-05-24$142.21$142.49407,000——
2019-05-23$142.16$142.44497,300——
2019-05-22$143.86$144.14408,000——
2019-05-21$143.19$143.47606,800——
2019-05-20$141.30$141.57532,500——
2019-05-17$141.97$142.25656,300——
2019-05-16$142.13$142.41838,200——
2019-05-15$140.78$141.05707,300——
2019-05-14$139.32$139.591,144,700——
2019-05-13$138.48$138.751,130,900——
2019-05-10$140.68$140.95991,200——
2019-05-09$140.50$140.77899,600——
2019-05-08$140.56$140.83676,300——
2019-05-07$140.50$140.77881,700——
2019-05-06$143.39$143.67509,600——
2019-05-03$143.21$143.49514,000——
2019-05-02$140.35$140.62690,100——
2019-05-01$139.88$140.15732,400——
2019-04-30$141.14$141.41966,100——
2019-04-29$140.37$140.64494,300——
2019-04-26$139.87$140.14440,300——
2019-04-25$138.79$139.06626,000——
2019-04-24$139.50$139.77502,900——
2019-04-23$139.47$139.74518,800——
2019-04-22$137.64$137.91550,600——
2019-04-18$137.99$138.26373,900——
2019-04-17$136.94$137.21665,800——
2019-04-16$136.54$136.81702,100——
2019-04-15$137.85$138.12446,500——
2019-04-12$136.98$137.25485,200——
2019-04-11$135.79$136.05554,200——
2019-04-10$134.76$135.02867,600——
2019-04-09$135.15$135.41368,900——
2019-04-08$135.38$135.64659,600——
2019-04-05$135.52$135.78862,500——
2019-04-04$135.71$135.97492,800——
2019-04-03$136.31$136.581,238,700——
2019-04-02$134.91$135.17636,900——
2019-04-01$134.24$134.50775,700——
2019-03-29$133.00$133.26979,900——
2019-03-28$132.81$133.071,477,700——
2019-03-27$131.81$132.071,270,900——
2019-03-26$131.71$131.97576,000——
2019-03-25$129.79$130.04618,300——
2019-03-22$128.89$129.14629,300——
2019-03-21$129.76$130.01561,900——
2019-03-20$128.29$128.54604,900——
2019-03-19$128.87$129.12856,500——
2019-03-18$128.69$128.94620,300——
2019-03-15$128.43$128.681,272,500——
2019-03-14$128.13$128.38841,300——
2019-03-13$128.76$128.76849,500——
2019-03-12$128.26$128.26606,900——
2019-03-11$127.31$127.31552,400——
2019-03-08$126.01$126.01471,700——
2019-03-07$126.58$126.58524,900——
2019-03-06$126.65$126.65420,900——
2019-03-05$126.47$126.47768,600——
2019-03-04$125.91$125.91962,700——
2019-03-01$126.71$126.71740,900——
2019-02-28$126.43$126.43588,600——
2019-02-27$125.77$125.77500,000——
2019-02-26$125.35$125.35702,100——
2019-02-25$125.23$125.23543,700——
2019-02-22$125.03$125.03752,200——
2019-02-21$124.53$124.53907,400——
2019-02-20$122.83$122.831,422,400——
2019-02-19$124.43$124.431,090,000——
2019-02-15$125.38$125.38661,700——
2019-02-14$123.84$123.84536,600——
2019-02-13$123.92$123.92790,900——
2019-02-12$123.70$123.70794,500——
2019-02-11$122.09$122.09550,300——
2019-02-08$121.98$121.98653,000——
2019-02-07$120.25$120.25598,300——
2019-02-06$119.64$119.64536,900——
2019-02-05$119.93$119.93688,200——
2019-02-04$119.35$119.35494,500——
2019-02-01$118.77$118.771,031,700——
2019-01-31$117.41$117.411,023,100——
2019-01-30$117.50$117.50658,300——
2019-01-29$116.23$116.23372,500——
2019-01-28$116.23$116.23449,300——
2019-01-25$117.24$117.24524,000——
2019-01-24$116.15$116.15497,800——
2019-01-23$116.81$116.81582,100——
2019-01-22$116.30$116.301,329,800——
2019-01-18$115.70$115.70578,100——
2019-01-17$113.16$113.16613,700——
2019-01-16$112.98$112.98564,500——
2019-01-15$112.62$112.62498,300——
2019-01-14$111.18$111.18638,700——
2019-01-11$112.01$112.01670,400——
2019-01-10$112.64$112.64724,200——
2019-01-09$111.49$111.49497,200——
2019-01-08$111.07$111.07668,500——
2019-01-07$110.09$110.09801,700——
2019-01-04$109.98$109.98811,300——
2019-01-03$105.33$105.331,102,000——
2019-01-02$108.65$108.65770,500——