VRSK Daily Statistics
VRSK daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Verisk Analytics, Inc. Common Stock (VRSK) company overview
Verisk is a leading data, analytics, and technology provider for property-casualty insurers. Verisk traces its history to Insurance Services Office, a nonprofit advisory organization founded in 1971 by US P&C insurers. ISO was formed as an association of insurance companies to assist with a variety of insurance use cases, such as reporting to regulators, defining policies, and determining independent premium rates. As the firm expanded its use cases, it became a for-profit company, renamed Verisk, and went public in 2009.Verisk's single segment (insurance) provides underwriting solutions, including forms, rules, loss costs, and catastrophe modeling. For claims, Verisk's solutions include property repair estimates and antifraud tools. About 83% of Verisk's revenue is US-based.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 176.37 | 179.1 | 175.19 | 177.63 | — |
| 2026-10-08 | 169.39 | 176.27 | 169.39 | 175.49 | — |
| 2026-10-07 | 166.48 | 169.81 | 165 | 168.68 | — |
| 2026-10-06 | 163.04 | 165.96 | 162.65 | 165.2 | — |
| 2026-10-05 | 163.82 | 164.49 | 161.51 | 163.28 | — |
| 2026-10-02 | 168.38 | 169.22 | 162.8 | 163.88 | — |
| 2026-10-01 | 170.7 | 171.24 | 167.08 | 168.38 | — |
| 2026-09-30 | 166.2 | 168.19 | 165.52 | 167.85 | — |
| 2026-09-29 | 166.21 | 167.77 | 163.32 | 165.94 | — |
| 2026-09-28 | 168.82 | 169.58 | 166.3 | 167.77 | — |
| 2026-09-25 | 168.3 | 171.11 | 167.5 | 169.21 | — |
| 2026-09-24 | 173.09 | 175.09 | 167.62 | 168.65 | — |
| 2026-09-23 | 171.68 | 172.59 | 169.84 | 171.8 | — |
| 2026-09-21 | 174.13 | 175.15 | 170.88 | 172.02 | — |
| 2026-09-18 | 175.8 | 178.37 | 173.75 | 175.41 | — |
| 2026-09-17 | 181.1 | 182.52 | 175.51 | 176.48 | — |
| 2026-09-16 | 178.86 | 182.9 | 178.18 | 181.75 | — |
| 2026-09-15 | 184.91 | 185.6 | 179.48 | 180.08 | — |
| 2026-09-14 | 181.17 | 187.47 | 181.17 | 187.03 | — |
| 2026-09-11 | 176.75 | 177.21 | 173.83 | 176.2 | — |
| 2026-09-10 | 177.87 | 178.48 | 174.04 | 175.86 | — |
| 2026-09-09 | 175.49 | 179.21 | 171.79 | 177.99 | — |
| 2026-09-08 | 182.97 | 183.46 | 175.32 | 175.49 | — |
| 2026-09-04 | 186.53 | 188.67 | 182.5 | 185.79 | — |
| 2026-09-02 | 193.2 | 193.33 | 187.44 | 188.16 | — |
| 2026-09-01 | 193.43 | 197.21 | 192.98 | 194.35 | — |
| 2026-08-31 | 190.16 | 195.21 | 190.16 | 193.78 | — |
| 2026-08-27 | 187.38 | 191.83 | 186.83 | 191.02 | — |
| 2026-08-26 | 186.92 | 189.26 | 185.28 | 187.87 | — |
| 2026-08-25 | 187.66 | 196.42 | 186.67 | 188.49 | — |
| 2026-08-24 | 187.79 | 192.21 | 187.79 | 189.55 | — |
| 2026-08-21 | 186.68 | 189.34 | 184.89 | 187.5 | — |
| 2026-08-20 | 186.04 | 189.95 | 186.04 | 187.68 | — |
| 2026-08-19 | 178.36 | 186.56 | 178.36 | 186.45 | — |
| 2026-08-18 | 178.51 | 183.04 | 177.84 | 178.86 | — |
| 2026-08-17 | 179.95 | 180.2 | 174.45 | 175.62 | — |
| 2026-08-14 | 187.54 | 187.54 | 180.74 | 181.67 | — |
| 2026-08-13 | 181.34 | 186.47 | 178.11 | 185.94 | — |
| 2026-08-12 | 178.35 | 181.7 | 176.67 | 180.38 | — |
| 2026-08-11 | 178.05 | 182.84 | 177.59 | 180.97 | — |
| 2026-08-10 | 180.9 | 187.31 | 178.62 | 181.18 | — |
| 2026-08-07 | 189.63 | 194.96 | 187.86 | 191.82 | — |
| 2026-08-06 | 188.75 | 190.03 | 182.64 | 189.75 | — |
| 2026-08-05 | 194.04 | 194.47 | 187.62 | 188.75 | — |
| 2026-08-04 | 192.71 | 193.37 | 190 | 192.8 | — |
| 2026-08-03 | 196.94 | 198.99 | 191.4 | 193.11 | — |
| 2026-07-31 | 197.86 | 199.46 | 193.46 | 194.85 | — |
| 2026-07-30 | 204.57 | 209.48 | 197.77 | 200.35 | — |
| 2026-07-29 | 217.1 | 226.08 | 212.01 | 213.15 | — |
| 2026-07-28 | 210.08 | 215.79 | 209.58 | 212.26 | — |
| 2026-07-27 | 204.32 | 209.32 | 202.27 | 206.66 | — |
| 2026-07-24 | 195 | 201.81 | 193.85 | 201.34 | — |
| 2026-07-23 | 195.99 | 196.84 | 189.72 | 193.17 | — |
| 2026-07-22 | 197.69 | 197.69 | 192.01 | 192.28 | — |
| 2026-07-21 | 196.74 | 198.96 | 194.07 | 195.25 | — |
| 2026-07-20 | 200 | 202.29 | 197.4 | 201.79 | — |
| 2026-07-17 | 203.72 | 205.7 | 198.04 | 200.68 | — |
| 2026-07-16 | 195.03 | 203.03 | 194.75 | 201.49 | — |
| 2026-07-15 | 192.11 | 195.71 | 190.91 | 191.94 | — |
| 2026-07-14 | 188.92 | 193.92 | 187.63 | 190.54 | — |
| 2026-07-13 | 188.45 | 194.3 | 188.25 | 193.73 | — |
| 2026-07-10 | 188.29 | 189.22 | 183.6 | 185.39 | — |
| 2026-07-09 | 186.76 | 188.18 | 185.45 | 187.01 | — |
| 2026-07-08 | 191.5 | 192.89 | 188.45 | 189.67 | — |
| 2026-07-07 | 192.22 | 194.79 | 190.1 | 192.25 | — |
| 2026-07-06 | 186.5 | 189.37 | 183.02 | 187.79 | — |
| 2026-07-02 | 184.7 | 190.01 | 182.42 | 188.35 | — |
| 2026-07-01 | 181.68 | 188 | 179.61 | 183.72 | — |
| 2026-06-30 | 177.81 | 180.55 | 177.19 | 179.53 | — |
| 2026-06-29 | 182.65 | 185 | 177.28 | 179.21 | — |
| 2026-06-26 | 177.63 | 183.78 | 177.63 | 182.18 | — |
| 2026-06-25 | 179.11 | 182.28 | 176.26 | 177.04 | — |
| 2026-06-24 | 175.81 | 180.64 | 174.29 | 180.06 | — |
| 2026-06-23 | 175.6 | 175.6 | 171.5 | 174.76 | — |
| 2026-06-22 | 170.35 | 174.5 | 168.18 | 168.99 | — |
| 2026-06-18 | 175.95 | 178.24 | 171.14 | 173.8 | — |
| 2026-06-17 | 177.57 | 181.29 | 174.44 | 175.35 | — |
| 2026-06-16 | 181.59 | 182.01 | 178.44 | 179.61 | — |
| 2026-06-15 | 179.54 | 184.55 | 179.23 | 180.46 | — |
| 2026-06-12 | 181 | 184.49 | 177.82 | 183.8 | — |
| 2026-06-11 | 182.28 | 185.09 | 180.66 | 182 | — |
| 2026-06-10 | 181.85 | 185.26 | 179.4 | 183.13 | — |
| 2026-06-09 | 180.39 | 183.94 | 177.75 | 182.55 | — |
| 2026-06-05 | 182.97 | 184.85 | 180.55 | 181.73 | — |
| 2026-06-04 | 183.06 | 184.74 | 179.24 | 180 | — |
| 2026-06-03 | 177.24 | 178.7 | 175.17 | 178.33 | — |
| 2026-06-02 | 181.29 | 182.2 | 175.19 | 179.1 | — |
| 2026-06-01 | 174.99 | 184.45 | 174.99 | 183.97 | — |
| 2026-05-29 | 172.03 | 176.58 | 169.52 | 174.99 | — |
| 2026-05-28 | 171.69 | 174.17 | 170.13 | 172.82 | — |
| 2026-05-27 | 169.36 | 172.49 | 166.88 | 171.5 | — |
| 2026-05-22 | 172 | 176.18 | 170.24 | 171.11 | — |
| 2026-05-21 | 169.67 | 173.52 | 166.98 | 171.6 | — |
| 2026-05-20 | 168.67 | 171.8 | 166.32 | 170.66 | — |
| 2026-05-19 | 174.64 | 178.44 | 169.72 | 170.71 | — |
| 2026-05-18 | 163.63 | 172.04 | 163.63 | 171.52 | — |
| 2026-05-15 | 159.22 | 163.61 | 156.84 | 162.55 | — |
| 2026-05-14 | 161.47 | 162.74 | 155.94 | 156.84 | — |
| 2026-05-13 | 164.95 | 165.12 | 158.75 | 161.47 | — |
| 2026-05-12 | 168.83 | 170.49 | 165.39 | 166.32 | — |
| 2026-05-11 | 170.64 | 171.87 | 166.69 | 168.57 | — |
| 2026-05-08 | 173.41 | 174.68 | 169.06 | 171.87 | — |
| 2026-05-07 | 170.59 | 176.65 | 170.59 | 174.69 | — |
| 2026-05-06 | 177.96 | 179.6 | 170.82 | 170.94 | — |
| 2026-05-05 | 177.15 | 183.02 | 174.63 | 180.45 | — |
| 2026-05-04 | 181.11 | 182.21 | 175.9 | 178.68 | — |
| 2026-05-01 | 187.36 | 188.92 | 180.87 | 181.11 | — |
| 2026-04-30 | 185.75 | 187.96 | 181.22 | 184.49 | — |
| 2026-04-29 | 185.49 | 191.51 | 177.83 | 188.19 | — |
| 2026-04-28 | 177.02 | 180.4 | 175.25 | 176.66 | — |
| 2026-04-27 | 177.06 | 180.22 | 174.44 | 174.9 | — |
| 2026-04-24 | 176.26 | 178.5 | 175.43 | 177.59 | — |
| 2026-04-23 | 177.98 | 178.75 | 173.14 | 177.14 | — |
| 2026-04-22 | 182.4 | 183.42 | 177.77 | 178.89 | — |
| 2026-04-21 | 179.84 | 184.14 | 179.3 | 182.09 | — |
| 2026-04-20 | 178.61 | 181.48 | 178.31 | 179.75 | — |
| 2026-04-17 | 178.76 | 179.45 | 176.34 | 178.07 | — |
| 2026-04-16 | 178.89 | 181.76 | 177.98 | 178.31 | — |
| 2026-04-15 | 171.57 | 179.51 | 170.84 | 176.84 | — |
| 2026-04-14 | 167.01 | 170.88 | 166.24 | 170.63 | — |