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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$207.59$210.37358,200——
2020-12-30$205.78$208.53339,900——
2020-12-29$205.67$208.42415,800——
2020-12-28$207.98$210.76917,700——
2020-12-24$201.23$203.92145,000——
2020-12-23$199.97$202.65357,500——
2020-12-22$201.93$204.63582,400——
2020-12-21$202.77$205.48585,100——
2020-12-18$204.47$207.211,558,000——
2020-12-17$201.24$203.93729,100——
2020-12-16$195.88$198.50824,200——
2020-12-15$196.14$198.77538,700——
2020-12-14$194.77$197.38495,600——
2020-12-11$193.99$196.31369,500——
2020-12-10$192.20$194.50484,300——
2020-12-09$193.45$195.77581,500——
2020-12-08$194.93$197.26456,700——
2020-12-07$194.45$196.78517,300——
2020-12-04$195.68$198.02569,400——
2020-12-03$193.85$196.17623,400——
2020-12-02$195.99$198.34972,900——
2020-12-01$200.14$202.541,127,900——
2020-11-30$198.31$200.691,175,400——
2020-11-27$198.23$200.60350,900——
2020-11-25$195.62$197.96762,700——
2020-11-24$194.48$196.81983,000——
2020-11-23$198.12$200.49827,300——
2020-11-20$204.37$206.82573,000——
2020-11-19$205.72$208.18650,800——
2020-11-18$203.90$206.34393,000——
2020-11-17$205.28$207.74474,500——
2020-11-16$205.25$207.71475,400——
2020-11-13$203.70$206.14751,300——
2020-11-12$199.18$201.57345,300——
2020-11-11$199.83$202.22518,700——
2020-11-10$195.10$197.44578,500——
2020-11-09$196.31$198.66815,800——
2020-11-06$197.35$199.71459,400——
2020-11-05$194.41$196.74879,700——
2020-11-04$196.39$198.741,202,200——
2020-11-03$187.95$190.20607,100——
2020-11-02$182.15$184.33697,400——
2020-10-30$177.97$180.10886,200——
2020-10-29$179.22$181.37619,900——
2020-10-28$179.49$181.64567,300——
2020-10-27$185.15$187.37579,200——
2020-10-26$185.49$187.71457,400——
2020-10-23$189.25$191.52376,900——
2020-10-22$188.88$191.14364,900——
2020-10-21$189.18$191.45510,200——
2020-10-20$190.36$192.64436,400——
2020-10-19$188.50$190.76430,700——
2020-10-16$192.47$194.78367,700——
2020-10-15$192.02$194.32338,100——
2020-10-14$191.76$194.06570,600——
2020-10-13$193.65$195.97599,200——
2020-10-12$192.75$195.06923,700——
2020-10-09$187.18$189.42561,800——
2020-10-08$184.90$187.11401,200——
2020-10-07$183.03$185.22562,400——
2020-10-06$179.79$181.94507,900——
2020-10-05$181.79$183.97352,400——
2020-10-02$182.10$184.28601,000——
2020-10-01$185.64$187.86808,400——
2020-09-30$185.31$187.531,001,800——
2020-09-29$184.38$186.59946,900——
2020-09-28$184.52$186.73623,700——
2020-09-25$181.34$183.51515,600——
2020-09-24$177.23$179.35400,400——
2020-09-23$177.08$179.20477,200——
2020-09-22$180.39$182.55554,500——
2020-09-21$178.68$180.82682,000——
2020-09-18$181.58$183.751,187,000——
2020-09-17$184.79$187.00738,600——
2020-09-16$186.79$189.03521,700——
2020-09-15$187.84$190.09593,400——
2020-09-14$185.08$187.30971,300——
2020-09-11$181.64$183.54551,500——
2020-09-10$181.50$183.40659,300——
2020-09-09$182.96$184.88767,800——
2020-09-08$178.09$179.95866,200——
2020-09-04$182.77$184.68697,800——
2020-09-03$187.28$189.24900,100——
2020-09-02$192.79$194.81900,700——
2020-09-01$187.69$189.66639,700——
2020-08-31$186.67$188.62902,900——
2020-08-28$187.35$189.31955,500——
2020-08-27$186.61$188.56855,900——
2020-08-26$186.41$188.36774,800——
2020-08-25$185.97$187.92930,800——
2020-08-24$185.11$187.05588,200——
2020-08-21$185.65$187.59689,300——
2020-08-20$185.86$187.81568,600——
2020-08-19$187.24$189.20450,400——
2020-08-18$189.13$191.11490,300——
2020-08-17$189.07$191.05611,700——
2020-08-14$189.15$191.13317,900——
2020-08-13$190.71$192.71469,200——
2020-08-12$190.43$192.42589,200——
2020-08-11$187.89$189.86464,700——
2020-08-10$189.65$191.64526,400——
2020-08-07$191.16$193.16597,100——
2020-08-06$189.56$191.55608,500——
2020-08-05$186.66$188.61626,100——
2020-08-04$187.72$189.691,062,900——
2020-08-03$186.96$188.92753,900——
2020-07-31$188.71$190.69542,500——
2020-07-30$187.17$189.13459,600——
2020-07-29$187.65$189.62786,300——
2020-07-28$182.43$184.34754,000——
2020-07-27$183.21$185.13699,200——
2020-07-24$179.78$181.66520,500——
2020-07-23$180.63$182.52814,300——
2020-07-22$181.35$183.25489,100——
2020-07-21$180.68$182.57632,100——
2020-07-20$181.60$183.50686,500——
2020-07-17$178.40$180.27510,700——
2020-07-16$175.42$177.26621,500——
2020-07-15$175.40$177.24821,000——
2020-07-14$174.59$176.42837,200——
2020-07-13$172.85$174.66832,900——
2020-07-10$174.17$175.99470,500——
2020-07-09$173.20$175.01766,700——
2020-07-08$172.83$174.64793,100——
2020-07-07$172.93$174.74836,700——
2020-07-06$173.56$175.38972,000——
2020-07-02$173.11$174.92955,500——
2020-07-01$172.42$174.23762,900——
2020-06-30$170.20$171.981,079,700——
2020-06-29$164.34$166.06568,500——
2020-06-26$162.89$164.601,715,500——
2020-06-25$166.21$167.95724,400——
2020-06-24$163.69$165.40683,500——
2020-06-23$166.81$168.56627,700——
2020-06-22$167.27$169.02615,000——
2020-06-19$164.19$165.911,599,200——
2020-06-18$166.85$168.60617,700——
2020-06-17$167.05$168.80520,900——
2020-06-16$166.42$168.16674,700——
2020-06-15$165.40$167.131,026,000——
2020-06-12$162.67$164.37824,600——
2020-06-11$162.69$164.12936,500——
2020-06-10$171.24$172.75896,300——
2020-06-09$169.33$170.82794,300——
2020-06-08$169.67$171.16861,800——
2020-06-05$166.13$167.591,773,500——
2020-06-04$164.46$165.911,267,000——
2020-06-03$170.76$172.261,034,800——
2020-06-02$170.96$172.461,605,200——
2020-06-01$169.38$170.87940,700——
2020-05-29$172.68$174.202,021,900——
2020-05-28$168.34$169.821,303,500——
2020-05-27$163.46$164.902,028,500——
2020-05-26$160.46$161.871,149,400——
2020-05-22$157.28$158.66625,700——
2020-05-21$156.84$158.22553,100——
2020-05-20$159.54$160.94636,100——
2020-05-19$158.06$159.45668,500——
2020-05-18$158.32$159.711,145,700——
2020-05-15$154.56$155.92824,400——
2020-05-14$153.90$155.25757,200——
2020-05-13$154.43$155.79847,600——
2020-05-12$156.60$157.98808,100——
2020-05-11$160.71$162.12673,300——
2020-05-08$159.57$160.97636,800——
2020-05-07$158.27$159.66956,700——
2020-05-06$155.18$156.54880,500——
2020-05-05$157.49$158.88965,000——
2020-05-04$154.46$155.82779,400——
2020-05-01$153.45$154.801,036,100——
2020-04-30$152.83$154.171,483,100——
2020-04-29$153.07$154.42856,600——
2020-04-28$151.79$153.13672,600——
2020-04-27$151.80$153.14797,700——
2020-04-24$148.54$149.85975,900——
2020-04-23$147.70$149.001,082,800——
2020-04-22$151.20$152.53710,200——
2020-04-21$145.21$146.49810,300——
2020-04-20$149.32$150.63722,100——
2020-04-17$153.79$155.14957,800——
2020-04-16$149.11$150.42912,400——
2020-04-15$147.13$148.42722,300——
2020-04-14$150.30$151.621,070,200——
2020-04-13$144.16$145.43704,600——
2020-04-09$148.26$149.561,076,800——
2020-04-08$148.70$150.01883,800——
2020-04-07$147.17$148.46967,200——
2020-04-06$147.74$149.041,244,000——
2020-04-03$141.65$142.90815,700——
2020-04-02$142.99$144.251,044,400——
2020-04-01$140.78$142.021,343,500——
2020-03-31$139.38$140.611,422,200——
2020-03-30$146.87$148.16793,900——
2020-03-27$137.77$138.981,234,300——
2020-03-26$142.10$143.351,248,100——
2020-03-25$134.30$135.481,662,900——
2020-03-24$137.28$138.491,300,500——
2020-03-23$121.18$122.251,398,700——
2020-03-20$124.25$125.341,509,200——
2020-03-19$136.48$137.681,124,600——
2020-03-18$135.11$136.301,720,800——
2020-03-17$144.71$145.981,620,800——
2020-03-16$130.06$131.201,402,700——
2020-03-13$145.61$146.891,761,700——
2020-03-12$139.49$140.721,788,400——
2020-03-11$151.68$152.741,392,000——
2020-03-10$156.74$157.841,486,800——
2020-03-09$147.92$148.962,051,200——
2020-03-06$163.37$164.511,214,500——
2020-03-05$164.97$166.121,062,900——
2020-03-04$169.18$170.36987,800——
2020-03-03$160.40$161.521,231,900——
2020-03-02$163.13$164.271,516,200——
2020-02-28$155.11$156.202,168,900——
2020-02-27$155.79$156.881,053,500——
2020-02-26$163.53$164.67903,300——
2020-02-25$162.82$163.96983,700——
2020-02-24$167.58$168.751,096,600——
2020-02-21$168.69$169.87912,000——
2020-02-20$169.39$170.58761,300——
2020-02-19$169.74$170.931,196,600——
2020-02-18$171.56$172.761,120,200——
2020-02-14$171.38$172.58533,600——
2020-02-13$170.67$171.86513,700——
2020-02-12$169.28$170.46515,800——
2020-02-11$167.89$169.07539,500——
2020-02-10$169.94$171.13479,100——
2020-02-07$169.12$170.30476,300——
2020-02-06$168.95$170.13446,700——
2020-02-05$168.56$169.741,132,400——
2020-02-04$168.13$169.31931,700——
2020-02-03$165.22$166.38649,600——
2020-01-31$162.47$163.61621,000——
2020-01-30$164.71$165.86476,000——
2020-01-29$164.18$165.33529,300——
2020-01-28$164.81$165.96758,900——
2020-01-27$163.95$165.10640,200——
2020-01-24$165.30$166.46486,000——
2020-01-23$165.10$166.26708,100——
2020-01-22$163.59$164.74790,700——
2020-01-21$161.30$162.43648,400——
2020-01-17$160.55$161.67549,300——
2020-01-16$160.56$161.68628,000——
2020-01-15$158.65$159.76824,100——
2020-01-14$156.88$157.98617,600——
2020-01-13$158.02$159.13549,500——
2020-01-10$157.32$158.42844,700——
2020-01-09$157.14$158.24758,800——
2020-01-08$155.64$156.73773,100——
2020-01-07$154.22$155.301,514,700——
2020-01-06$152.94$154.01656,200——
2020-01-03$152.59$153.66876,900——
2020-01-02$151.12$152.18845,100——