Verisk Analytics Stock Price History
NASDAQ: VRSKTechnologyEDP ServicesUSD
177.63+2.14 (+1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRSK price history at a glance
The price history for Verisk Analytics (VRSK) on this page begins on October 5, 2009, when the stock closed at $26.40; it most recently closed at $177.63 on October 5, 2026. The highest price in this record is $322.92, reached on June 2, 2025; the latest close is 45.0% below that peak. Across the 16 complete calendar years in the table, VRSK finished higher in 13 and lower in 3. Its best year was 2019 (+38.7%) and its worst was 2022 (-22.9%).
Over roughly 17 years the share price changed +572.8%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, VRSK has lost 26.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $322.92
- Date of high
- Jun 2, 2025
- Low since 2009
- $26.10
- Date of low
- Oct 12, 2009
- 52-week high
- $245.69
- 52-week low
- $155.94
- IPO year
- 2009
- Last close
- $177.63
VRSK returns
1 week
+8.39%
1 month
-0.20%
3 months
-4.19%
6 months
+8.13%
Year to date
-20.59%
1 year
-26.38%
3 years
-28.26%
5 years
-15.67%
VRSK price return, excluding dividends.
VRSK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 177.63 | -19.63% |
| 2025 | 221.02 | -20.00% |
| 2024 | 276.28 | +15.67% |
| 2023 | 238.86 | +35.39% |
| 2022 | 176.42 | -22.87% |
| 2021 | 228.73 | +10.18% |
| 2020 | 207.59 | +36.04% |
| 2019 | 152.59 | +38.74% |
| 2018 | 109.98 | +14.56% |
| 2017 | 96.00 | +18.27% |
| 2016 | 81.17 | +5.58% |
| 2015 | 76.88 | +20.18% |
| 2014 | 63.97 | -1.78% |
| 2013 | 65.13 | +21.74% |
| 2012 | 53.50 | +33.32% |
| 2011 | 40.13 | +17.75% |
| 2010 | 34.08 | +12.55% |
| 2009* | 30.28 | +14.70% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
VRSK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 176.37 | 179.10 | 175.19 | 177.63 | +1.22% | |
| 169.39 | 176.27 | 169.39 | 175.49 | +4.04% | |
| 166.48 | 169.81 | 165.00 | 168.68 | +2.11% | |
| 163.04 | 165.97 | 162.66 | 165.20 | +1.18% | |
| 163.81 | 164.49 | 161.51 | 163.28 | -0.37% | |
| 168.38 | 169.22 | 162.80 | 163.88 | -2.67% | |
| 170.70 | 171.31 | 167.08 | 168.38 | +0.32% | |
| 166.20 | 168.19 | 165.49 | 167.85 | +1.15% | |
| 166.21 | 167.77 | 163.29 | 165.94 | -1.09% | |
| 168.82 | 169.58 | 166.30 | 167.77 | -0.85% | |
| 168.30 | 171.12 | 167.50 | 169.21 | +0.33% | |
| 173.09 | 175.13 | 167.62 | 168.65 | -1.83% | |
| 171.68 | 172.59 | 169.62 | 171.80 | -0.08% | |
| 173.00 | 174.24 | 170.73 | 171.94 | -0.05% | |
| 174.13 | 175.15 | 170.88 | 172.02 | -1.93% | |
| 175.80 | 178.37 | 173.69 | 175.41 | -0.61% | |
| 181.10 | 182.91 | 175.51 | 176.48 | -2.90% | |
| 178.84 | 182.90 | 177.95 | 181.75 | +0.93% | |
| 184.91 | 185.60 | 179.48 | 180.08 | -3.72% | |
| 181.18 | 187.47 | 181.17 | 187.03 | +6.15% | |
| 176.75 | 177.22 | 173.83 | 176.20 | +0.19% | |
| 177.87 | 178.48 | 174.05 | 175.86 | -1.20% | |
| 175.49 | 179.21 | 171.79 | 177.99 | +1.42% | |
| 184.53 | 184.53 | 175.32 | 175.49 | -5.54% | |
| 186.53 | 188.67 | 182.50 | 185.79 | -2.52% | |
| 189.30 | 194.19 | 189.30 | 190.60 | +1.30% | |
| 193.20 | 193.33 | 187.44 | 188.16 | -3.18% | |
| 193.43 | 197.21 | 192.98 | 194.35 | +0.29% | |
| 190.16 | 195.21 | 190.16 | 193.78 | +1.05% | |
| 191.02 | 193.03 | 189.04 | 191.77 | +0.39% | |
| 187.38 | 191.83 | 186.83 | 191.02 | +1.68% | |
| 186.92 | 189.26 | 185.28 | 187.87 | -0.33% | |
| 187.66 | 196.42 | 186.67 | 188.49 | -0.56% | |
| 187.79 | 192.21 | 187.79 | 189.55 | +1.09% | |
| 186.68 | 189.34 | 184.89 | 187.50 | -0.10% | |
| 186.06 | 189.95 | 186.04 | 187.68 | +0.66% | |
| 178.36 | 186.56 | 178.36 | 186.45 | +4.24% | |
| 178.51 | 183.04 | 177.84 | 178.86 | +1.84% | |
| 179.95 | 180.20 | 174.44 | 175.62 | -3.33% | |
| 187.54 | 187.54 | 180.74 | 181.67 | -2.30% | |
| 181.34 | 186.47 | 178.11 | 185.94 | +3.08% | |
| 178.35 | 181.70 | 176.67 | 180.38 | -0.33% | |
| 178.05 | 182.84 | 177.59 | 180.97 | -0.12% | |
| 180.90 | 187.31 | 178.62 | 181.18 | -5.55% | |
| 189.63 | 194.96 | 187.60 | 191.82 | +1.09% | |
| 188.75 | 190.03 | 182.64 | 189.75 | +0.53% | |
| 194.04 | 194.47 | 187.55 | 188.75 | -2.10% | |
| 192.71 | 193.68 | 190.00 | 192.80 | -0.16% | |
| 196.94 | 198.99 | 191.40 | 193.11 | -0.89% | |
| 197.86 | 199.46 | 193.41 | 194.85 | -2.75% | |
| 204.39 | 209.48 | 197.77 | 200.35 | -6.01% | |
| 217.10 | 226.08 | 212.01 | 213.15 | +0.42% | |
| 210.08 | 215.79 | 209.58 | 212.26 | +2.71% | |
| 203.62 | 209.32 | 202.24 | 206.66 | +2.64% | |
| 195.00 | 201.81 | 193.07 | 201.34 | +4.23% | |
| 195.99 | 196.84 | 189.72 | 193.17 | +0.46% | |
| 197.69 | 197.94 | 192.01 | 192.28 | -1.52% | |
| 196.68 | 198.96 | 194.07 | 195.25 | -3.24% | |
| 200.00 | 202.29 | 197.41 | 201.79 | +0.55% | |
| 203.72 | 205.70 | 198.04 | 200.68 | -0.40% | |
| 194.82 | 203.03 | 194.50 | 201.49 | +4.98% | |
| 192.11 | 195.71 | 190.92 | 191.94 | +0.73% | |
| 188.92 | 193.92 | 187.63 | 190.54 | -1.65% | |
| 188.45 | 194.31 | 188.25 | 193.73 | +4.50% | |
| 188.29 | 189.22 | 183.60 | 185.39 | -0.87% | |
| 186.76 | 188.18 | 185.45 | 187.01 | -1.40% | |
| 191.50 | 192.89 | 188.45 | 189.67 | -1.34% | |
| 192.22 | 194.79 | 190.11 | 192.25 | +2.37% | |
| 186.15 | 189.37 | 183.02 | 187.79 | -0.30% | |
| 184.70 | 190.02 | 182.42 | 188.35 | +2.52% | |
| 181.68 | 188.01 | 179.61 | 183.72 | +2.33% | |
| 177.81 | 180.55 | 177.18 | 179.53 | +0.18% | |
| 182.66 | 185.00 | 177.25 | 179.21 | -1.63% | |
| 177.63 | 183.81 | 177.63 | 182.18 | +2.90% | |
| 179.60 | 182.28 | 176.26 | 177.04 | -1.68% | |
| 175.81 | 180.65 | 174.29 | 180.06 | +3.03% | |
| 175.60 | 175.60 | 171.22 | 174.76 | +3.41% | |
| 170.35 | 174.50 | 168.18 | 168.99 | -2.77% | |
| 176.03 | 178.33 | 171.14 | 173.80 | -0.88% | |
| 177.57 | 181.29 | 174.44 | 175.35 | -2.37% | |
| 181.59 | 182.01 | 178.44 | 179.61 | -0.47% | |
| 179.54 | 184.55 | 179.23 | 180.46 | -1.82% | |
| 181.00 | 184.50 | 177.83 | 183.80 | +0.99% | |
| 182.28 | 185.10 | 180.66 | 182.00 | -0.62% | |
| 181.85 | 185.27 | 178.89 | 183.13 | +0.32% | |
| 178.54 | 183.94 | 177.66 | 182.55 | +2.00% | |
| 180.48 | 182.53 | 177.11 | 178.97 | -1.52% | |
| 182.97 | 184.85 | 180.55 | 181.73 | +0.96% | |
| 183.06 | 184.74 | 179.24 | 180.00 | +0.94% | |
| 177.24 | 178.70 | 175.17 | 178.33 | -0.43% | |
| 180.55 | 182.20 | 175.19 | 179.10 | -2.65% | |
| 174.99 | 184.45 | 174.99 | 183.97 | +5.13% | |
| 172.03 | 176.58 | 169.52 | 174.99 | +1.26% | |
| 171.69 | 174.17 | 170.13 | 172.82 | +0.77% | |
| 169.36 | 172.49 | 166.81 | 171.50 | -0.05% | |
| 170.03 | 172.15 | 167.51 | 171.59 | +0.28% | |
| 172.00 | 176.18 | 170.24 | 171.11 | -0.29% | |
| 169.67 | 173.52 | 166.98 | 171.60 | +0.55% | |
| 168.67 | 171.80 | 166.32 | 170.66 | -0.03% | |
| 174.64 | 178.48 | 169.72 | 170.71 | -0.47% | |
| 163.63 | 172.04 | 163.63 | 171.52 | +5.52% | |
| 159.22 | 163.61 | 156.84 | 162.55 | +3.64% | |
| 161.47 | 163.32 | 155.94 | 156.84 | -2.87% | |
| 164.95 | 165.12 | 158.75 | 161.47 | -2.92% | |
| 168.83 | 170.50 | 165.39 | 166.32 | -1.33% | |
| 170.64 | 171.87 | 166.68 | 168.57 | -1.92% | |
| 173.41 | 174.68 | 169.06 | 171.87 | -1.61% | |
| 170.68 | 176.65 | 170.59 | 174.69 | +2.19% | |
| 177.96 | 179.60 | 170.82 | 170.94 | -5.27% | |
| 176.27 | 183.02 | 174.63 | 180.45 | +0.99% | |
| 181.11 | 182.21 | 175.90 | 178.68 | -1.34% | |
| 187.36 | 188.92 | 180.87 | 181.11 | -1.83% | |
| 185.75 | 188.07 | 181.18 | 184.49 | -1.97% | |
| 185.49 | 191.51 | 177.83 | 188.19 | +6.53% | |
| 178.29 | 180.41 | 175.25 | 176.66 | +1.01% | |
| 176.74 | 180.22 | 174.43 | 174.90 | -1.51% | |
| 176.26 | 178.57 | 175.44 | 177.59 | +0.25% | |
| 177.98 | 178.75 | 173.14 | 177.14 | -0.98% | |
| 182.40 | 183.45 | 177.77 | 178.89 | -1.76% | |
| 180.50 | 184.14 | 178.91 | 182.09 | +1.30% | |
| 178.61 | 181.48 | 178.31 | 179.75 | +0.94% | |
| 178.70 | 179.45 | 176.34 | 178.07 | -0.13% | |
| 178.89 | 181.77 | 177.98 | 178.31 | +0.83% | |
| 171.57 | 179.51 | 170.84 | 176.84 | +3.64% | |
| 167.03 | 170.88 | 166.24 | 170.63 | +1.64% | |
| 164.85 | 168.33 | 164.53 | 167.87 | +2.19% | |
| 168.86 | 169.88 | 161.70 | 164.28 | -3.03% | |
| 173.87 | 174.58 | 167.48 | 169.41 | -3.43% | |
| 181.42 | 181.82 | 174.61 | 175.43 | -3.08% | |
| 185.25 | 186.84 | 180.68 | 181.00 | -2.01% | |
| 184.74 | 186.78 | 183.20 | 184.71 | -0.20% | |
| 182.95 | 186.37 | 180.97 | 185.08 | +0.86% | |
| 187.69 | 188.85 | 183.26 | 183.50 | -3.29% | |
| 188.31 | 192.43 | 187.73 | 189.75 | +1.28% | |
| 184.87 | 190.07 | 184.12 | 187.36 | +2.52% | |
| 185.51 | 185.84 | 182.01 | 182.75 | -1.62% | |
| 185.40 | 188.97 | 184.51 | 185.75 | +0.38% | |
| 195.61 | 198.67 | 182.50 | 185.05 | -4.97% | |
| 198.14 | 198.51 | 193.35 | 194.73 | -2.56% | |
| 202.06 | 203.29 | 197.99 | 199.85 | -0.94% | |
| 201.10 | 204.28 | 200.11 | 201.75 | +0.03% | |
| 204.70 | 207.49 | 198.70 | 201.69 | -1.32% | |
| 201.41 | 206.71 | 199.49 | 204.39 | +0.29% | |
| 204.71 | 206.92 | 203.03 | 203.79 | -0.46% | |
| 200.92 | 206.48 | 200.41 | 204.74 | +1.75% | |
| 199.34 | 201.52 | 197.59 | 201.22 | +1.61% | |
| 203.40 | 207.52 | 197.93 | 198.04 | -2.51% | |
| 203.38 | 204.93 | 199.78 | 203.13 | +0.23% | |
| 208.58 | 212.04 | 200.10 | 202.66 | -3.62% | |
| 213.75 | 214.60 | 210.15 | 210.28 | -2.12% | |
| 211.22 | 215.71 | 206.70 | 214.84 | +1.71% | |
| 216.11 | 216.65 | 205.87 | 211.22 | -2.02% | |
| 213.14 | 216.34 | 211.41 | 215.58 | +0.39% | |
| 212.55 | 216.19 | 209.81 | 214.75 | -0.02% | |
| 210.00 | 215.86 | 208.45 | 214.79 | +3.48% | |
| 201.89 | 209.49 | 200.38 | 207.57 | +2.43% | |
| 198.33 | 204.03 | 197.90 | 202.64 | +3.48% | |
| 194.56 | 197.38 | 194.02 | 195.82 | +2.43% | |
| 181.60 | 191.40 | 181.60 | 191.17 | +5.27% | |
| 184.36 | 186.08 | 179.42 | 181.60 | -0.49% | |
| 184.09 | 185.19 | 179.06 | 182.50 | -0.76% | |
| 184.69 | 186.44 | 181.41 | 183.89 | -0.10% | |
| 194.42 | 194.42 | 178.29 | 184.07 | +3.82% | |
| 180.02 | 183.62 | 176.96 | 177.30 | -2.16% | |
| 179.88 | 181.90 | 176.25 | 181.21 | +1.23% | |
| 172.85 | 179.52 | 164.60 | 179.00 | +3.01% | |
| 167.77 | 174.00 | 164.88 | 173.77 | +2.54% | |
| 174.90 | 177.38 | 169.24 | 169.47 | -4.90% | |
| 178.65 | 180.00 | 174.65 | 178.20 | -0.50% | |
| 183.21 | 184.41 | 177.74 | 179.10 | -3.02% | |
| 193.02 | 197.27 | 181.72 | 184.68 | -2.55% | |
| 193.18 | 194.09 | 187.05 | 189.51 | -1.55% | |
| 203.72 | 203.72 | 191.12 | 192.49 | -10.11% | |
| 217.46 | 218.47 | 213.82 | 214.15 | -1.52% | |
| 216.59 | 217.66 | 213.89 | 217.46 | +0.40% | |
| 218.17 | 219.23 | 214.55 | 216.59 | -1.11% | |
| 215.29 | 220.19 | 213.85 | 219.03 | +1.27% | |
| 218.35 | 219.63 | 215.88 | 216.28 | -1.57% | |
| 218.23 | 220.13 | 217.47 | 219.74 | +0.78% | |
| 217.17 | 219.24 | 216.76 | 218.04 | -0.21% | |
| 216.85 | 219.44 | 215.99 | 218.50 | +0.88% | |
| 218.49 | 220.40 | 215.57 | 216.59 | -0.87% | |
| 220.16 | 220.60 | 216.90 | 218.49 | -0.87% | |
| 222.36 | 223.52 | 219.54 | 220.41 | -0.74% | |
| 224.00 | 226.37 | 221.50 | 222.05 | -0.94% | |
| 220.96 | 224.64 | 220.31 | 224.16 | +0.93% | |
| 224.03 | 224.67 | 220.31 | 222.09 | -1.21% | |
| 224.87 | 226.17 | 223.77 | 224.82 | -0.02% | |
| 222.85 | 226.39 | 221.30 | 224.87 | +0.91% | |
| 218.63 | 223.89 | 217.75 | 222.85 | +1.48% | |
| 221.96 | 223.02 | 219.21 | 219.61 | -0.73% | |
| 218.25 | 222.30 | 217.71 | 221.23 | +0.24% | |
| 220.38 | 224.89 | 218.29 | 220.70 | -0.14% | |
| 221.94 | 223.74 | 217.85 | 221.02 | -1.19% | |
| 223.64 | 225.23 | 223.23 | 223.69 | -0.30% | |
| 224.74 | 225.03 | 223.28 | 224.36 | -0.17% | |
| 221.53 | 225.79 | 220.37 | 224.74 | +2.00% | |
| 219.26 | 220.58 | 219.04 | 220.34 | +0.68% | |
| 217.80 | 220.17 | 217.78 | 218.85 | +0.18% | |
| 220.34 | 220.87 | 217.72 | 218.46 | -0.90% | |
| 217.53 | 220.95 | 217.48 | 220.44 | +1.11% | |
| 218.01 | 220.25 | 216.60 | 218.03 | -0.25% | |
| 219.90 | 220.30 | 217.53 | 218.57 | -0.27% | |
| 216.98 | 220.78 | 216.88 | 219.17 | +0.70% | |
| 219.54 | 219.88 | 216.00 | 217.64 | -0.27% | |
| 218.53 | 220.27 | 217.02 | 218.23 | +0.50% | |
| 217.36 | 219.13 | 216.12 | 217.14 | +0.39% | |
| 215.98 | 219.10 | 215.32 | 216.29 | +0.84% | |
| 216.24 | 218.13 | 213.72 | 214.48 | -0.72% | |
| 219.42 | 220.65 | 215.72 | 216.03 | -1.34% | |
| 220.60 | 221.13 | 216.14 | 218.96 | -1.03% | |
| 221.73 | 223.20 | 220.38 | 221.24 | -0.38% | |
| 225.52 | 226.44 | 221.14 | 222.09 | -1.06% | |
| 224.86 | 227.16 | 224.08 | 224.48 | -0.16% | |
| 224.51 | 226.21 | 222.67 | 224.85 | +0.37% | |
| 224.20 | 226.40 | 222.79 | 224.01 | -0.47% | |
| 223.82 | 226.15 | 223.17 | 225.07 | +0.53% | |
| 222.61 | 224.73 | 221.63 | 223.89 | +0.39% | |
| 221.98 | 224.79 | 220.36 | 223.02 | +1.45% | |
| 221.53 | 222.36 | 218.57 | 219.84 | -1.49% | |
| 222.49 | 226.09 | 221.20 | 223.16 | +0.58% | |
| 224.80 | 225.92 | 220.97 | 221.88 | -1.33% | |
| 222.10 | 225.85 | 219.95 | 224.87 | +0.86% | |
| 220.07 | 223.93 | 218.26 | 222.96 | +1.76% | |
| 216.99 | 219.79 | 215.35 | 219.10 | +1.51% | |
| 218.00 | 219.12 | 214.37 | 215.84 | -0.85% | |
| 212.64 | 221.65 | 211.05 | 217.68 | +2.24% | |
| 215.26 | 215.64 | 210.03 | 212.91 | -1.10% | |
| 214.00 | 215.75 | 212.64 | 215.27 | +1.09% | |
| 211.95 | 213.60 | 209.35 | 212.94 | -0.80% | |
| 213.84 | 216.09 | 211.63 | 214.66 | +0.84% | |
| 212.74 | 214.18 | 210.02 | 212.87 | -0.55% | |
| 218.43 | 222.03 | 213.57 | 214.05 | -2.70% | |
| 219.10 | 221.70 | 214.89 | 220.00 | +2.14% | |
| 217.37 | 217.83 | 210.94 | 215.40 | -1.54% | |
| 218.02 | 219.01 | 215.34 | 218.76 | +0.53% | |
| 210.74 | 217.65 | 210.01 | 217.60 | +4.62% | |
| 208.50 | 212.00 | 197.00 | 208.00 | -10.40% | |
| 233.44 | 235.89 | 231.84 | 232.13 | -0.66% | |
| 234.06 | 235.37 | 232.66 | 233.68 | -0.54% | |
| 236.54 | 236.54 | 233.81 | 234.94 | +0.06% | |
| 237.21 | 237.85 | 234.10 | 234.79 | -1.13% | |
| 237.19 | 239.47 | 235.85 | 237.47 | +0.19% | |
| 235.03 | 238.22 | 234.63 | 237.03 | +0.74% | |
| 232.89 | 235.54 | 232.10 | 235.29 | +1.27% | |
| 231.03 | 234.38 | 229.29 | 232.34 | +1.43% | |
| 240.05 | 242.10 | 228.09 | 229.06 | -6.12% | |
| 242.23 | 244.41 | 240.36 | 243.98 | +0.25% | |
| 242.89 | 245.69 | 241.90 | 243.36 | +0.53% | |
| 241.43 | 244.49 | 239.78 | 242.08 | -0.40% | |
| 241.73 | 248.22 | 241.12 | 243.06 | +0.74% | |
| 243.48 | 243.48 | 240.43 | 241.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRSK chart for longer ranges.