NasdaqGS - Delayed Quote
USD
Verisk Analytics, Inc. (VRSK)
185.79
-4.81
(-2.52%)
At close: September 4 at 4:00:00 PM EDT
185.79
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade VRSK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
186.53
188.67
182.50
185.79
185.79
854,400
Sep 3, 2026
189.30
194.19
189.30
190.60
190.60
922,200
Sep 2, 2026
193.20
193.33
187.44
188.16
188.16
1,014,400
Sep 1, 2026
193.43
197.21
192.98
194.35
194.35
984,000
Aug 31, 2026
190.16
195.21
190.16
193.78
193.78
1,362,200
Aug 28, 2026
191.02
193.03
189.04
191.77
191.77
942,300
Aug 27, 2026
187.38
191.83
186.83
191.02
191.02
900,500
Aug 26, 2026
186.92
189.26
185.28
187.87
187.87
721,900
Aug 25, 2026
187.66
196.42
186.67
188.49
188.49
2,383,600
Aug 24, 2026
187.79
192.21
187.79
189.55
189.55
616,600
Aug 21, 2026
186.68
189.34
184.89
187.50
187.50
1,085,400
Aug 20, 2026
186.06
189.95
186.04
187.68
187.68
908,500
Aug 19, 2026
178.36
186.56
178.36
186.45
186.45
1,025,600
Aug 18, 2026
178.51
183.04
177.84
178.86
178.86
1,625,200
Aug 17, 2026
179.95
180.20
174.44
175.62
175.62
1,005,000
Aug 14, 2026
187.54
187.54
180.74
181.67
181.67
638,100
Aug 13, 2026
181.34
186.47
178.11
185.94
185.94
1,197,800
Aug 12, 2026
178.35
181.70
176.67
180.38
180.38
1,405,800
Aug 11, 2026
178.05
182.84
177.59
180.97
180.97
1,369,600
Aug 10, 2026
180.90
187.31
178.62
181.18
181.18
2,926,400
Aug 7, 2026
189.63
194.96
187.60
191.82
191.82
1,260,900
Aug 6, 2026
188.75
190.03
182.64
189.75
189.75
1,715,200
Aug 5, 2026
194.04
194.47
187.55
188.75
188.75
1,000,100
Aug 4, 2026
192.71
193.68
190.00
192.80
192.80
1,181,200
Aug 3, 2026
196.94
198.99
191.40
193.11
193.11
1,290,300
Jul 31, 2026
197.86
199.46
193.41
194.85
194.85
1,946,800
Jul 30, 2026
204.39
209.48
197.77
200.35
200.35
2,239,500
Jul 29, 2026
217.10
226.08
212.01
213.15
213.15
3,401,700
Jul 28, 2026
210.08
215.79
209.58
212.26
212.26
3,127,400
Jul 27, 2026
203.62
209.32
202.24
206.66
206.66
1,848,500
Jul 24, 2026
195.00
201.81
193.07
201.34
201.34
1,361,400
Jul 23, 2026
195.99
196.84
189.72
193.17
193.17
1,446,100
Jul 22, 2026
197.69
197.94
192.01
192.28
192.28
1,515,700
Jul 21, 2026
196.68
198.96
194.07
195.25
195.25
1,325,800
Jul 20, 2026
200.00
202.29
197.41
201.79
201.79
1,576,400
Jul 17, 2026
203.72
205.70
198.04
200.68
200.68
1,740,700
Jul 16, 2026
194.82
203.03
194.50
201.49
201.49
2,039,300
Jul 15, 2026
192.11
195.71
190.92
191.94
191.94
1,255,300
Jul 14, 2026
188.92
193.92
187.63
190.54
190.54
1,449,200
Jul 13, 2026
188.45
194.31
188.25
193.73
193.73
1,786,600
Jul 10, 2026
188.29
189.22
183.60
185.39
185.39
1,481,500
Jul 9, 2026
186.76
188.18
185.45
187.01
187.01
1,787,000
Jul 8, 2026
191.50
192.89
188.45
189.67
189.67
1,948,400
Jul 7, 2026
192.22
194.79
190.11
192.25
192.25
1,797,300
Jul 6, 2026
186.15
189.37
183.02
187.79
187.79
1,738,700
Jul 2, 2026
184.70
190.02
182.42
188.35
188.35
1,979,500
Jul 1, 2026
181.68
188.01
179.61
183.72
183.72
3,279,600
Jun 30, 2026
177.81
180.55
177.18
179.53
179.53
1,996,400
Jun 29, 2026
182.66
185.00
177.25
179.21
179.21
2,467,300
Jun 26, 2026
177.63
183.81
177.63
182.18
182.18
4,760,400
Jun 25, 2026
179.60
182.28
176.26
177.04
177.04
1,972,400
Jun 24, 2026
175.81
180.65
174.29
180.06
180.06
3,002,100
Jun 23, 2026
175.60
175.60
171.22
174.76
174.76
2,733,700
Jun 22, 2026
170.35
174.50
168.18
168.99
168.99
2,787,300
Jun 18, 2026
176.03
178.33
171.14
173.80
173.80
18,048,200
Jun 17, 2026
177.57
181.29
174.44
175.35
175.35
3,489,100
Jun 16, 2026
181.59
182.01
178.44
179.61
179.61
3,488,200
Jun 15, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
179.54
184.55
179.23
180.46
180.46
2,810,700
Jun 12, 2026
181.00
184.50
177.83
183.80
183.30
2,199,600
Jun 11, 2026
182.28
185.10
180.66
182.00
181.50
2,016,200
Jun 10, 2026
181.85
185.27
178.89
183.13
182.63
1,920,100
Jun 9, 2026
178.54
183.94
177.66
182.55
182.05
2,313,600
Jun 8, 2026
180.48
182.53
177.11
178.97
178.48
1,884,600
Jun 5, 2026
182.97
184.85
180.55
181.73
181.24
1,901,000
Jun 4, 2026
183.06
184.74
179.24
180.00
179.51
2,231,100
Jun 3, 2026
177.24
178.70
175.17
178.33
177.84
1,654,100
Jun 2, 2026
180.55
182.20
175.19
179.10
178.61
2,301,600
Jun 1, 2026
174.99
184.45
174.99
183.97
183.47
1,949,100
May 29, 2026
172.03
176.58
169.52
174.99
174.51
2,649,100
May 28, 2026
171.69
174.17
170.13
172.82
172.35
1,272,300
May 27, 2026
169.36
172.49
166.81
171.50
171.03
1,710,500
May 26, 2026
170.03
172.15
167.51
171.59
171.12
2,247,300
May 22, 2026
172.00
176.18
170.24
171.11
170.64
1,660,100
May 21, 2026
169.67
173.52
166.98
171.60
171.13
1,727,900
May 20, 2026
168.67
171.80
166.32
170.66
170.20
1,935,900
May 19, 2026
174.64
178.48
169.72
170.71
170.25
1,909,500
May 18, 2026
163.63
172.04
163.63
171.52
171.05
2,011,000
May 15, 2026
159.22
163.61
156.84
162.55
162.11
1,691,500
May 14, 2026
161.47
163.32
155.94
156.84
156.41
2,663,200
May 13, 2026
164.95
165.12
158.75
161.47
161.03
1,838,800
May 12, 2026
168.83
170.50
165.39
166.32
165.87
1,762,300
May 11, 2026
170.64
171.87
166.68
168.57
168.11
1,422,200
May 8, 2026
173.41
174.68
169.06
171.87
171.40
1,578,500
May 7, 2026
170.68
176.65
170.59
174.69
174.21
1,623,500
May 6, 2026
177.96
179.60
170.82
170.94
170.47
2,205,700
May 5, 2026
176.27
183.02
174.63
180.45
179.96
2,145,400
May 4, 2026
181.11
182.21
175.90
178.68
178.19
1,774,100
May 1, 2026
187.36
188.92
180.87
181.11
180.62
1,534,600
Apr 30, 2026
185.75
188.07
181.18
184.49
183.99
2,429,300
Apr 29, 2026
185.49
191.51
177.83
188.19
187.68
3,954,800
Apr 28, 2026
178.29
180.41
175.25
176.66
176.18
2,483,600
Apr 27, 2026
176.74
180.22
174.43
174.90
174.42
2,000,300
Apr 24, 2026
176.26
178.57
175.44
177.59
177.11
1,891,100
Apr 23, 2026
177.98
178.75
173.14
177.14
176.66
1,721,500
Apr 22, 2026
182.40
183.45
177.77
178.89
178.40
2,027,700
Apr 21, 2026
180.50
184.14
178.91
182.09
181.59
1,472,800
Apr 20, 2026
178.61
181.48
178.31
179.75
179.26
2,003,500
Apr 17, 2026
178.70
179.45
176.34
178.07
177.59
1,616,700
Apr 16, 2026
178.89
181.77
177.98
178.31
177.82
1,672,200
Apr 15, 2026
171.57
179.51
170.84
176.84
176.36
2,253,300
Apr 14, 2026
167.03
170.88
166.24
170.63
170.17
1,902,400
Apr 13, 2026
164.85
168.33
164.53
167.87
167.41
1,804,800
Apr 10, 2026
168.86
169.88
161.70
164.28
163.83
2,308,000
Apr 9, 2026
173.87
174.58
167.48
169.41
168.95
3,588,500
Apr 8, 2026
181.42
181.82
174.61
175.43
174.95
2,351,300
Apr 7, 2026
185.25
186.84
180.68
181.00
180.51
1,596,800
Apr 6, 2026
184.74
186.78
183.20
184.71
184.21
1,278,400
Apr 2, 2026
182.95
186.37
180.97
185.08
184.58
1,396,400
Apr 1, 2026
187.69
188.85
183.26
183.50
183.00
1,715,300
Mar 31, 2026
188.31
192.43
187.73
189.75
189.23
1,620,400
Mar 30, 2026
184.87
190.07
184.12
187.36
186.85
1,553,400
Mar 27, 2026
185.51
185.84
182.01
182.75
182.25
1,946,800
Mar 26, 2026
185.40
188.97
184.51
185.75
185.24
1,855,200
Mar 25, 2026
195.61
198.67
182.50
185.05
184.55
2,727,200
Mar 24, 2026
198.14
198.51
193.35
194.73
194.20
1,496,100
Mar 23, 2026
202.06
203.29
197.99
199.85
199.31
1,559,600
Mar 20, 2026
201.10
204.28
200.11
201.75
201.20
2,004,200
Mar 19, 2026
204.70
207.49
198.70
201.69
201.14
1,629,700
Mar 18, 2026
201.41
206.71
199.49
204.39
203.83
1,456,800
Mar 17, 2026
204.71
206.92
203.03
203.79
203.24
1,317,300
Mar 16, 2026
200.92
206.48
200.41
204.74
204.18
2,038,100
Mar 13, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
199.34
201.52
197.59
201.22
200.67
1,108,700
Mar 12, 2026
203.40
207.52
197.93
198.04
197.00
1,288,800
Mar 11, 2026
203.38
204.93
199.78
203.13
202.07
1,406,400
Mar 10, 2026
208.58
212.04
200.10
202.66
201.60
1,706,600
Mar 9, 2026
213.75
214.60
210.15
210.28
209.18
2,000,100
Mar 6, 2026
211.22
215.71
206.70
214.84
213.71
2,073,900
Mar 5, 2026
216.11
216.65
205.87
211.22
210.11
2,242,800
Mar 4, 2026
213.14
216.34
211.41
215.58
214.45
2,017,200
Mar 3, 2026
212.55
216.19
209.81
214.75
213.63
2,171,200
Mar 2, 2026
210.00
215.86
208.45
214.79
213.66
3,060,000
Feb 27, 2026
201.89
209.49
200.38
207.57
206.48
3,469,200
Feb 26, 2026
198.33
204.03
197.90
202.64
201.58
2,325,600
Feb 25, 2026
194.56
197.38
194.02
195.82
194.79
2,888,100
Feb 24, 2026
181.60
191.40
181.60
191.17
190.17
3,379,900
Feb 23, 2026
184.36
186.08
179.42
181.60
180.65
2,789,900
Feb 20, 2026
184.09
185.19
179.06
182.50
181.54
1,584,000
Feb 19, 2026
184.69
186.44
181.41
183.89
182.93
1,829,300
Feb 18, 2026
194.42
194.42
178.29
184.07
183.11
3,417,800
Feb 17, 2026
180.02
183.62
176.96
177.30
176.37
2,587,900
Feb 13, 2026
179.88
181.90
176.25
181.21
180.26
2,738,400
Feb 12, 2026
172.85
179.52
164.60
179.00
178.06
6,357,000
Feb 11, 2026
167.77
174.00
164.88
173.77
172.86
4,253,700
Feb 10, 2026
174.90
177.38
169.24
169.47
168.58
2,644,600
Feb 9, 2026
178.65
180.00
174.65
178.20
177.27
3,526,100
Feb 6, 2026
183.21
184.41
177.74
179.10
178.16
3,856,200
Feb 5, 2026
193.02
197.27
181.72
184.68
183.71
2,735,500
Feb 4, 2026
193.18
194.09
187.05
189.51
188.52
3,712,900
Feb 3, 2026
203.72
203.72
191.12
192.49
191.48
3,008,900
Feb 2, 2026
217.46
218.47
213.82
214.15
213.03
796,000
Jan 30, 2026
216.59
217.66
213.89
217.46
216.32
977,500
Jan 29, 2026
218.17
219.23
214.55
216.59
215.46
1,218,900
Jan 28, 2026
215.29
220.19
213.85
219.03
217.88
1,190,800
Jan 27, 2026
218.35
219.63
215.88
216.28
215.15
1,460,000
Jan 26, 2026
218.23
220.13
217.47
219.74
218.59
882,900
Jan 23, 2026
217.17
219.24
216.76
218.04
216.90
1,045,000
Jan 22, 2026
216.85
219.44
215.99
218.50
217.36
1,125,500
Jan 21, 2026
218.49
220.40
215.57
216.59
215.46
1,069,900
Jan 20, 2026
220.16
220.60
216.90
218.49
217.35
1,910,000
Jan 16, 2026
222.36
223.52
219.54
220.41
219.26
1,749,800
Jan 15, 2026
224.00
226.37
221.50
222.05
220.89
1,225,700
Jan 14, 2026
220.96
224.64
220.31
224.16
222.99
1,141,800
Jan 13, 2026
224.03
224.67
220.31
222.09
220.93
806,900
Jan 12, 2026
224.87
226.17
223.77
224.82
223.64
961,700
Jan 9, 2026
222.85
226.39
221.30
224.87
223.69
969,800
Jan 8, 2026
218.63
223.89
217.75
222.85
221.68
874,500
Jan 7, 2026
221.96
223.02
219.21
219.61
218.46
1,053,000
Jan 6, 2026
218.25
222.30
217.71
221.23
220.07
1,476,400
Jan 5, 2026
220.38
224.89
218.29
220.70
219.54
1,355,500
Jan 2, 2026
221.94
223.74
217.85
221.02
219.86
1,866,000
Dec 31, 2025
223.64
225.23
223.23
223.69
222.52
1,068,200
Dec 30, 2025
224.74
225.03
223.28
224.36
223.18
932,500
Dec 29, 2025
221.53
225.79
220.37
224.74
223.56
1,283,600
Dec 26, 2025
219.26
220.58
219.04
220.34
219.19
733,400
Dec 24, 2025
217.80
220.17
217.78
218.85
217.70
483,800
Dec 23, 2025
220.34
220.87
217.72
218.46
217.32
1,440,900
Dec 22, 2025
217.53
220.95
217.48
220.44
219.29
1,500,200
Dec 19, 2025
218.01
220.25
216.60
218.03
216.89
3,083,000
Dec 18, 2025
219.90
220.30
217.53
218.57
217.43
1,262,200
Dec 17, 2025
216.98
220.78
216.88
219.17
218.02
2,027,300
Dec 16, 2025
219.54
219.88
216.00
217.64
216.50
1,346,700
Dec 15, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
218.53
220.27
217.02
218.23
217.09
1,402,300
Dec 12, 2025
217.36
219.13
216.12
217.14
215.55
1,113,900
Dec 11, 2025
215.98
219.10
215.32
216.29
214.71
850,500
Dec 10, 2025
216.24
218.13
213.72
214.48
212.91
1,303,200
Dec 9, 2025
219.42
220.65
215.72
216.03
214.45
1,222,300
Dec 8, 2025
220.60
221.13
216.14
218.96
217.36
1,482,700
Dec 5, 2025
221.73
223.20
220.38
221.24
219.63
1,194,800
Dec 4, 2025
225.52
226.44
221.14
222.09
220.47
1,227,000
Dec 3, 2025
224.86
227.16
224.08
224.48
222.84
1,420,100
Dec 2, 2025
224.51
226.21
222.67
224.85
223.21
1,142,000
Dec 1, 2025
224.20
226.40
222.79
224.01
222.37
1,152,500
Nov 28, 2025
223.82
226.15
223.17
225.07
223.43
550,900
Nov 26, 2025
222.61
224.73
221.63
223.89
222.26
967,500
Nov 25, 2025
221.98
224.79
220.36
223.02
221.39
1,073,200
Nov 24, 2025
221.53
222.36
218.57
219.84
218.24
2,132,000
Nov 21, 2025
222.49
226.09
221.20
223.16
221.53
1,866,800
Nov 20, 2025
224.80
225.92
220.97
221.88
220.26
1,628,300
Nov 19, 2025
222.10
225.85
219.95
224.87
223.23
2,169,000
Nov 18, 2025
220.07
223.93
218.26
222.96
221.33
1,885,700
Nov 17, 2025
216.99
219.79
215.35
219.10
217.50
1,373,200
Nov 14, 2025
218.00
219.12
214.37
215.84
214.26
1,086,600
Nov 13, 2025
212.64
221.65
211.05
217.68
216.09
2,046,700
Nov 12, 2025
215.26
215.64
210.03
212.91
211.36
1,195,300
Nov 11, 2025
214.00
215.75
212.64
215.27
213.70
891,300
Nov 10, 2025
211.95
213.60
209.35
212.94
211.39
1,249,000
Nov 7, 2025
213.84
216.09
211.63
214.66
213.09
1,292,800
Nov 6, 2025
212.74
214.18
210.02
212.87
211.32
1,266,600
Nov 5, 2025
218.43
222.03
213.57
214.05
212.49
1,700,100
Nov 4, 2025
219.10
221.70
214.89
220.00
218.39
1,938,400
Nov 3, 2025
217.37
217.83
210.94
215.40
213.83
2,270,000
Oct 31, 2025
218.02
219.01
215.34
218.76
217.16
2,619,200
Oct 30, 2025
210.74
217.65
210.01
217.60
216.01
3,877,500
Oct 29, 2025
208.50
212.00
197.00
208.00
206.48
5,108,500
Oct 28, 2025
233.44
235.89
231.84
232.13
230.44
1,752,500
Oct 27, 2025
234.06
235.37
232.66
233.68
231.97
1,193,400
Oct 24, 2025
236.54
236.54
233.81
234.94
233.23
943,600
Oct 23, 2025
237.21
237.85
234.10
234.79
233.08
1,045,200
Oct 22, 2025
237.19
239.47
235.85
237.47
235.74
1,006,900
Oct 21, 2025
235.03
238.22
234.63
237.03
235.30
954,500
Oct 20, 2025
232.89
235.54
232.10
235.29
233.57
953,400
Oct 17, 2025
231.03
234.38
229.29
232.34
230.64
2,256,000
Oct 16, 2025
240.05
242.10
228.09
229.06
227.39
1,891,700
Oct 15, 2025
242.23
244.41
240.36
243.98
242.20
1,349,100
Oct 14, 2025
242.89
245.69
241.90
243.36
241.58
904,900
Oct 13, 2025
241.43
244.49
239.78
242.08
240.31
739,200
Oct 10, 2025
241.73
248.22
241.12
243.06
241.29
1,143,400
Oct 9, 2025
243.48
243.48
240.43
241.27
239.51
765,500
Oct 8, 2025
245.94
245.94
241.67
243.48
241.70
1,004,400
Oct 7, 2025
244.38
246.12
242.68
246.09
244.29
824,100
Oct 6, 2025
249.26
249.26
242.90
245.07
243.28
1,096,400
Oct 3, 2025
247.06
250.20
245.99
249.04
247.22
861,800
Oct 2, 2025
249.55
251.96
246.84
247.43
245.62
1,303,800
Oct 1, 2025
252.80
252.80
247.85
249.55
247.73
1,099,100
Sep 30, 2025
247.01
253.35
246.38
251.51
249.67
1,451,900
Sep 29, 2025
245.91
250.38
245.35
248.78
246.96
1,376,500
Sep 26, 2025
244.12
248.82
242.60
247.07
245.27
1,120,600
Sep 25, 2025
244.00
246.03
240.89
244.06
242.28
1,615,700
Sep 24, 2025
241.95
245.84
240.92
242.95
241.18
1,179,600
Sep 23, 2025
243.38
245.86
240.17
242.30
240.53
1,077,600
Sep 22, 2025
241.82
244.40
239.83
244.18
242.40
1,549,600
Sep 19, 2025
246.13
246.18
242.57
243.47
241.69
2,380,600
Sep 18, 2025
248.55
251.20
245.04
245.33
243.54
1,669,900
Sep 17, 2025
250.68
255.23
248.98
249.69
247.87
1,515,400
Sep 16, 2025
254.72
256.94
251.13
251.83
249.99
1,697,100
Sep 15, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
261.85
263.67
254.66
255.08
253.22
1,402,000
Sep 12, 2025
266.57
267.07
262.03
262.20
259.84
895,500
Sep 11, 2025
262.74
267.26
262.74
266.24
263.84
1,083,400
Sep 10, 2025
266.70
268.19
261.42
262.77
260.40
954,200
Sep 9, 2025
272.84
273.83
268.22
268.66
266.24
902,700
Sep 8, 2025
270.50
273.20
268.32
273.03
270.57
1,240,400
Sep 5, 2025
271.04
273.72
268.11
270.31
267.88
1,005,000
