Verisk Analytics Stock Price History, VRSK Historical Prices

Add to My Stocks
$80.65 $0.25 (0.31%) VRSK stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Verisk Analytics stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Verisk Analytics P/E ratio data for the stock. The stock price was at a 5 year high of 87.32 on 28 Jul, 2017 as seen from Verisk Analytics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1880.3980.9680.1280.6585100629.436.55
2017-08-1781.5181.9080.8280.90110012529.536.57
2017-08-1681.6181.8981.2881.6555950729.806.63
2017-08-1581.4881.6781.2081.4055251229.716.61
2017-08-1481.1581.7080.9481.4450481229.726.62
2017-08-1180.9681.2080.5980.6255074629.426.55
2017-08-1081.2381.4180.5680.5878855229.416.55
2017-08-0981.9182.0381.4181.5372231129.766.62
2017-08-0882.3382.7581.8681.8959737829.896.65
2017-08-0782.9983.2482.1582.5274987830.126.70
2017-08-0482.5682.9882.0382.88104305630.256.73
2017-08-0383.4583.7482.1282.31147035130.046.69
2017-08-0285.4385.4382.5583.84207236030.606.81
2017-08-0185.4788.1785.4787.17108011924.567.24
2017-07-3187.3288.0087.0087.2672490424.587.24
2017-07-2887.0687.6286.7787.3251035424.607.25
2017-07-2787.0387.4786.5887.1572168324.557.23
2017-07-2686.9787.1886.7787.0640413424.527.23
2017-07-2587.3087.4286.6686.8859033524.477.21
2017-07-2486.4887.2185.9587.1186439224.547.23
2017-07-2186.1486.9686.1486.5188149924.377.18
2017-07-2086.0586.3585.0086.2739592024.307.16
2017-07-1985.8686.0184.9685.9967454724.227.14
2017-07-1885.0785.9484.7385.8786468324.197.13
2017-07-1785.4585.7585.0785.2491254224.017.08
2017-07-1484.7685.5384.6985.4485199824.077.09
2017-07-1384.4084.5583.5684.4050847923.787.01
2017-07-1284.0184.6283.9784.5560191123.827.02
2017-07-1183.4883.5182.9483.4849482123.526.93
2017-07-1083.6383.6983.3383.4576960223.516.93
2017-07-0783.4883.8683.3883.65105847523.566.94
2017-07-0683.7483.8683.3883.4883030623.526.93
2017-07-0584.2284.5483.9284.2978101423.747.00
2017-07-0384.8784.9684.1584.1750721323.716.99
2017-06-3083.9184.6883.5484.3798213723.777.00
2017-06-2983.8283.8682.9983.36106241723.486.92
2017-06-2883.0384.0082.6883.9674146023.656.97
2017-06-2783.0283.1582.3082.8290343623.336.87
2017-06-2682.6883.5582.6283.1877829423.436.90
2017-06-2383.0983.0982.1482.36187091523.206.84
2017-06-2284.1184.1283.0183.0395171623.396.89
2017-06-2183.9184.1883.5584.06111213423.686.98
2017-06-2083.4783.9283.2483.9182809023.646.97
2017-06-1983.3583.9183.1283.7865709923.606.95
2017-06-1682.9083.4282.2883.14142741523.426.90
2017-06-1582.6183.6282.6183.2598903423.456.91
2017-06-1482.5783.0282.4482.9780001023.376.89
2017-06-1381.4282.6081.4282.4296239623.226.84
2017-06-1279.8681.5479.8681.5077844522.966.77
2017-06-0980.3980.5179.8980.0752186822.566.65
2017-06-0880.5880.8980.0780.3852813322.646.67
2017-06-0781.0581.0780.0380.7462917022.746.70
2017-06-0681.2181.4680.5580.6752136322.726.70
2017-06-0581.8382.2181.4581.4790469422.956.76
2017-06-0281.4281.8980.9081.8689532223.066.80
2017-06-0181.0581.5080.8281.1798498422.876.74
2017-05-3181.2681.4480.3880.8981803322.796.71
2017-05-3080.2181.2480.0981.0576546122.836.73
2017-05-290.000.000.0080.550N/AN/A
2017-05-2681.2081.5280.5280.5581542622.696.69
2017-05-2580.5881.6180.3981.18102514422.876.74
2017-05-2479.7780.4479.6980.4198864122.656.67
2017-05-2380.0080.0279.3479.5275064722.406.60
2017-05-2279.3979.9479.3479.9166033622.516.63
2017-05-1978.6379.5778.2979.41110817022.376.59
2017-05-1878.6379.2278.2278.5291244022.126.52
2017-05-1778.4879.0178.4178.50156379322.116.52
2017-05-1679.0079.1278.5978.8280463622.206.54
2017-05-1578.1579.0478.1578.97110393322.256.56
2017-05-1278.1578.5277.9278.1078294322.006.48
2017-05-1178.3478.6477.7278.2871259322.056.50
2017-05-1079.0679.2478.4378.70100817222.176.53
2017-05-0979.0479.5079.0479.2687882022.336.58
2017-05-0879.7780.0779.1379.30114156722.346.58
2017-05-0578.8179.7778.4579.76132970022.476.62
2017-05-0476.6978.4375.6078.01258212621.986.48
2017-05-0376.5579.0176.5076.75407750521.626.37
2017-05-0282.8783.2882.0682.18119571223.826.89
2017-05-0183.0083.4082.4482.77119382423.996.94
2017-04-2883.1583.1582.5582.8175431324.006.95
2017-04-2783.2383.6882.8883.1559706624.106.98
2017-04-2682.8683.6982.8483.1877919124.116.98
2017-04-2582.8783.2982.5882.9754997824.056.96
2017-04-2482.4282.8182.1482.6661562023.966.93
2017-04-2181.4481.9081.3181.6546080523.676.85
2017-04-2081.1081.6281.0181.3764700423.596.83
2017-04-1980.9881.2780.5580.7761104222.756.70
2017-04-1879.7180.8079.7180.6352793322.716.69
2017-04-1779.4880.0879.4880.0759295422.566.65
Get more Data

Verisk Analytics Stock Chart

View VRSK PE ratio, PS ratio stocks charts and compare with peers.
VRSK Chart
Note: Compare Verisk Analytics stock price history with the index and industry peers.

Verisk Analytics Historical Prices: Past 5 years

Max Stock Price 87.32 Jul 28,2017
Min Stock Price 45.95 Oct 22,2012
Avg Stock Price 68.97

Verisk Analytics Historical PE ratio: Past 5 years

Max PE Ratio 34.2 Oct 29,2013
Min PE Ratio 21.62 May 03,2017
Avg PE Ratio 27.72

Verisk Analytics Historical PS ratio: Past 5 years

Max PS Ratio 7.25 Jul 28,2017
Min PS Ratio 5.39 Nov 20,2012
Avg PS Ratio 6.39

VRSK Industry Peers

Company Price Change (%)
Markit (INFO)45.750.47 (1.02%)
Nielson (NLSN)39.660.35 (0.87%)
Crawford & Company (CRD.B)8.970.1 (1.13%)
Es&p Global (SPGI)150.10.13 (0.09%)
Life Partners (LPHIQ)0.030.01 (50%)
Corelogic (CLGX)44.80.19 (0.42%)
Unitedhealth (UNH)190.821.88 (0.98%)

Verisk Analytics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Verisk Analytics stock analysis. Verisk Analytics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. VRSK closed at 80.65 and traded with a volume of 851006 on the last trading day. Verisk Analytics historical P/S ratio was at a high of 7.25 on 28 Jul, 2017 and a low of 4.24 on 10 Aug, 2011. .