Verisk Analytics Stock Price History, VRSK Historical Prices

Add to My Stocks
$109.6 $0.3 (0.27%) VRSK stock closing price Jun 18, 2018 (Closing)

View and download Verisk Analytics stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Verisk Analytics P/E ratio data for the stock. The Verisk Analytics stock price history chart shows that the stock price reached a high of $109.97 on Jun 14, 2018, and a low of $56.55 on Apr 11, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 109.13 109.99 108.88 109.6 651,767 31.77 8.13
2018-06-15 109.83 110 108.63 109.9 1,095,759 31.86 8.16
2018-06-14 110 110.32 109.06 109.97 482,352 31.88 8.16
2018-06-13 109.57 110.26 109.45 109.7 595,231 31.8 8.14
2018-06-12 109.19 109.6 109.03 109.43 910,751 31.72 8.12
2018-06-11 109.02 109.32 108.8 108.94 688,880 31.58 8.09
2018-06-08 109.11 109.45 108.84 109.06 1,020,862 31.61 8.09
2018-06-07 109.59 109.59 108.62 109.11 812,621 31.63 8.1
2018-06-06 108.94 109.47 108.8 109.42 899,192 31.72 8.12
2018-06-05 108.28 109.12 108.09 109.02 785,268 31.6 8.09
2018-06-04 106.7 108.15 106.04 108.02 949,356 31.31 8.02
2018-06-01 106.83 107.32 106.19 107.27 737,620 31.09 7.96
2018-05-31 107.22 109.33 106 106.24 1,051,814 30.79 7.88
2018-05-30 105.72 107.6 105.72 107.08 823,419 31.04 7.95
2018-05-29 105.56 106.1 104.46 105.46 652,311 30.57 7.83
2018-05-25 106.19 106.71 105.85 106.1 467,052 30.75 7.87
2018-05-24 105.7 106.77 105.31 106.46 696,433 30.86 7.9
2018-05-23 104.95 105.72 104.45 105.66 453,925 30.63 7.84
2018-05-22 107.34 107.42 105.38 105.65 549,315 30.62 7.84
2018-05-21 106.42 107.34 106.42 107.16 612,243 31.06 7.95
2018-05-18 104.9 106.35 104.56 106.31 2,472,923 30.81 7.89
2018-05-17 104.49 105.76 104.13 104.58 751,277 30.31 7.76
2018-05-16 105.12 105.38 104.45 104.68 766,191 30.34 7.77
2018-05-15 104.58 105.16 104.55 105.04 709,870 30.45 7.8
2018-05-14 105.77 106.17 104.92 105.25 580,358 30.51 7.81
2018-05-11 106 106.58 105.32 105.88 734,541 30.69 7.86
2018-05-10 105.35 106.6 105.1 105.9 683,583 30.7 7.86
2018-05-09 103.93 105.29 102.22 104.78 759,924 30.37 7.78
2018-05-08 102.67 103.89 102.01 103.62 1,120,059 30.04 7.69
2018-05-07 102.63 104.33 102.48 103.69 910,985 30.06 7.7
2018-05-04 100.5 103.49 100.26 102.36 1,586,113 29.67 7.6
2018-05-03 98.08 101 95.21 100.61 2,234,522 29.16 7.47
2018-05-02 105.5 105.5 99.86 100 3,128,187 28.99 7.42
2018-05-01 106.47 107.45 105.58 106.69 1,314,792 32.33 8.19
2018-04-30 107.18 107.76 106.43 106.45 821,568 32.26 8.17
2018-04-27 106.7 107.5 106.55 107.12 727,381 32.46 8.23
2018-04-26 106.86 107.09 105.74 106.64 933,979 32.32 8.19
2018-04-25 106.82 107.01 106.01 106.62 642,364 32.31 8.19
2018-04-24 108.32 108.33 106.59 106.98 1,025,848 32.42 8.22
2018-04-23 107.73 107.94 107.2 107.65 589,467 32.62 8.27
2018-04-20 107.82 108.58 107.02 107.38 571,389 32.54 8.25
2018-04-19 107.95 108.21 106.9 107.57 586,933 32.6 8.26
2018-04-18 107.75 108.12 106.28 107.99 655,560 32.72 8.29
2018-04-17 107.71 108.45 106.91 107.38 844,437 32.54 8.25
2018-04-16 106.35 107.13 105.94 106.91 483,647 32.4 8.21
2018-04-13 106.6 106.79 105.18 105.42 742,346 31.95 8.1
2018-04-12 106.41 106.93 105.4 106.34 537,106 32.22 8.17
2018-04-11 106.03 106.77 105.72 106.05 654,548 32.14 8.14
2018-04-10 106.24 106.89 105.39 106.47 1,027,113 32.26 8.18
2018-04-09 104.56 106.06 104.32 104.77 964,353 31.75 8.05
2018-04-06 104.57 105.62 103.38 104.13 1,267,335 31.56 8
2018-04-05 104.84 105.75 104.61 105.45 805,287 31.96 8.1
2018-04-04 102.34 104.8 102.34 104.52 848,955 31.67 8.03
2018-04-03 101.82 103.96 101.46 103.5 887,040 31.36 7.95
2018-04-02 103.31 103.41 100.32 101.59 1,006,388 30.79 7.8
2018-03-30 0 0 0 104 0 - -
2018-03-29 102.42 104.6 101.61 104 1,275,401 31.52 7.99
2018-03-28 101.91 102.8 101.35 101.76 448,632 30.84 7.81
2018-03-27 103.84 104.39 101.05 101.66 962,630 30.81 7.81
2018-03-26 103.55 103.72 101.74 103.59 605,115 31.39 7.95
2018-03-23 104.04 104.27 102.05 102.11 660,877 30.94 7.84
2018-03-22 104.02 105.37 103.06 103.99 1,119,101 31.51 7.99
2018-03-21 105.07 105.87 104.8 105.05 466,764 31.83 8.07
2018-03-20 104.25 105.59 104.25 105.24 580,150 31.89 8.08
2018-03-19 104.49 104.56 103.1 103.95 709,754 31.5 7.98
2018-03-16 104.3 105.38 104.16 104.77 979,268 31.75 8.05
2018-03-15 104.25 104.71 103.58 104.26 612,901 31.59 8.01
2018-03-14 104.91 105 103.91 104.09 508,584 31.54 7.99
2018-03-13 105.29 105.54 104.13 104.48 617,360 31.66 8.02
2018-03-12 105.82 106.07 104.68 104.86 680,972 31.78 8.05
2018-03-09 104.95 106.01 104.65 105.84 1,175,886 32.07 8.13
2018-03-08 104.33 104.68 103.76 104.38 824,346 31.63 8.02
2018-03-07 103.63 104.3 103.08 104.13 636,523 31.56 8
2018-03-06 103.31 104.55 103.08 104.27 1,012,699 31.6 8.01
2018-03-05 101.27 103.34 100.86 103.09 857,713 31.24 7.92
2018-03-02 100.19 101.59 99.3 101.37 1,037,537 30.72 7.78
2018-03-01 102 102.68 100 101.06 996,719 30.62 7.76
2018-02-28 103.67 103.72 102.16 102.19 867,377 30.97 7.85
2018-02-27 103.85 103.86 103.04 103.07 951,269 31.23 7.91
2018-02-26 101.83 103.62 101.79 103.59 1,005,838 31.39 7.95
2018-02-23 100 101.57 99.18 101.54 802,692 30.77 7.8
2018-02-22 100.62 101.69 98.99 99.61 1,733,951 30.19 7.65
2018-02-21 100 102 99 99.23 1,855,629 30.07 7.62
2018-02-20 98.51 98.51 96.59 97.04 1,466,220 35.68 7.67
2018-02-19 0 0 0 98.79 0 - -
2018-02-16 98.17 99.68 98.17 98.79 2,067,699 36.32 7.81
2018-02-15 97.4 98.23 96.51 98.23 937,641 36.11 7.77
2018-02-14 94.37 96.78 93.52 96.63 916,033 35.53 7.64
2018-02-13 93.94 95.08 92.62 94.88 800,183 34.88 7.5
Get more Data

Verisk Analytics Stock History 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 Stock Price History: Past 5 years

Max Stock Price109.97Jun 14,2018
Min Stock Price56.55Apr 11,2014
Avg Stock Price75.98

Verisk Analytics Historical PE ratio: Past 5 years

Max PE Ratio36.86Feb 01,2018
Min PE Ratio21.62May 03,2017
Avg PE Ratio28.29

Verisk Analytics Historical PS ratio: Past 5 years

Max PS Ratio8.29Apr 18,2018
Min PS Ratio5.64Feb 08,2016
Avg PS Ratio6.64

VRSK Industry Peers

Company Price Change (%)
Experian (EXPGY)25.160.24 (0.96%)
Markit (INFO)50.670.14 (0.28%)
Es&p Global (SPGI)207.61.08 (0.52%)
Intertek Gp Plc (IKTSY)76.22.21 (2.82%)
Life Partners (LPHIQ)0.030.01 (50%)
Life Partners (LPHIQ)0.030.01 (50%)
Corelogic (CLGX)54.40.4 (0.74%)

Verisk Analytics share price history helps an investor analyze a company's history and do Verisk Analytics stock analysis . Verisk Analytics stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. VRSK stock saw an opening price of $109.13, and a closing price of $109.6 on Jun 18, 2018. The average P/S ratio was 6.64 as can be seen from Verisk Analytics stock history.