Verisk Analytics Stock Price History, VRSK Historical Prices

Add to My Stocks
$99.61 $0.38 (0.38%) VRSK stock closing price Feb 22, 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 $100.26 on Feb 01, 2018, and a low of $53.7 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 100.62 101.69 98.99 99.61 1,733,951 36.62 7.88
2018-02-21 100 102 99 99.23 1,855,629 36.48 7.85
2018-02-20 98.51 98.51 96.59 97.04 1,466,220 35.68 7.67
2018-02-16 98.17 99.68 98.17 98.79 2,049,756 36.32 7.81
2018-02-15 97.4 98.23 96.51 98.23 932,145 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
2018-02-12 93.58 95.13 92.89 94.3 900,236 34.67 7.46
2018-02-09 92.98 93.54 90.6 92.91 1,134,681 34.16 7.35
2018-02-08 94.7 95.49 92.24 92.28 1,038,163 33.93 7.3
2018-02-07 94.61 96.4 94.52 94.69 925,951 34.81 7.49
2018-02-06 93.53 95.44 92.4 95.01 1,222,425 34.93 7.51
2018-02-05 98.88 99.31 94.85 94.89 1,234,569 34.89 7.5
2018-02-02 99.84 100.26 98.8 98.83 1,084,611 36.34 7.82
2018-02-01 99.23 100.34 98 100.26 1,599,836 36.86 7.93
2018-01-31 99.17 100.54 98.72 100.05 1,264,569 36.78 7.91
2018-01-30 98.29 99.4 97.88 99.12 1,253,586 36.44 7.84
2018-01-29 98 98.86 97.54 98.25 1,033,914 36.12 7.77
2018-01-26 98.96 98.96 97.87 98.31 1,477,579 36.14 7.78
2018-01-25 99.45 99.71 98.53 98.59 653,215 36.25 7.8
2018-01-24 99.25 99.92 98.89 99 607,825 36.4 7.83
2018-01-23 99.08 99.3 97.33 99.25 922,074 36.49 7.85
2018-01-22 99.01 99.55 98.34 99.52 628,744 36.59 7.87
2018-01-19 98.5 99.09 97.99 98.9 1,088,586 36.36 7.82
2018-01-18 98.09 98.72 96.29 98.2 763,973 36.1 7.77
2018-01-17 97.75 98.27 97.27 98.01 709,785 36.03 7.75
2018-01-16 97.37 97.89 97.1 97.2 967,582 35.74 7.69
2018-01-10 97.13 97.13 96.07 96.34 437,528 35.42 7.62
2018-01-09 97.02 97.19 96.33 96.73 566,860 35.56 7.65
2018-01-08 96.56 97.56 96.34 97 791,574 35.66 7.67
2018-01-05 96.5 96.96 95.92 96.88 877,656 35.62 7.66
2018-01-04 95.96 96.29 95.58 96.03 960,974 35.31 7.59
2018-01-03 95.76 95.97 95.26 95.55 760,168 35.13 7.56
2018-01-02 96.48 96.74 95.38 95.83 653,913 35.23 7.58
2017-12-29 96.41 97 95.93 96 529,448 35.29 7.59
2017-12-28 95.54 96.52 95.54 96.45 597,792 35.46 7.63
2017-12-27 95.96 96.05 95.44 95.77 369,325 35.21 7.57
2017-12-26 95.46 96.17 95.28 95.65 456,958 35.17 7.56
2017-12-22 95.52 95.74 94.93 95.33 656,660 35.05 7.54
2017-12-21 96.83 96.83 95.32 95.58 652,701 35.14 7.56
2017-12-20 96.38 97.09 96.08 96.32 822,658 35.41 7.62
2017-12-19 95.77 96.76 95.46 96 1,066,824 35.29 7.59
2017-12-18 95.41 96.36 95.32 95.94 824,240 35.27 7.59
2017-12-14 94.56 95.76 94.5 94.73 1,015,523 34.83 7.49
2017-12-13 94.79 95.1 94.25 94.41 848,248 34.71 7.47
2017-12-12 94.48 94.85 93.73 94.6 972,399 34.78 7.48
2017-12-11 95.96 95.96 94.23 94.32 1,249,404 34.68 7.46
2017-12-08 96.01 96.38 95.35 96.16 565,137 35.35 7.61
2017-12-07 96.25 96.41 95.35 95.44 715,172 35.09 7.55
2017-12-06 96.08 96.35 95.62 95.87 605,505 35.25 7.58
2017-12-05 96.34 96.65 95.88 95.94 838,348 35.27 7.59
2017-12-04 95.82 96.71 95.79 96.01 877,075 35.3 7.59
2017-12-01 98.05 98.6 94.18 95.64 957,707 35.16 7.56
2017-11-30 95.19 96.92 94.84 96.42 904,502 35.45 7.63
2017-11-29 95.29 95.92 94.81 94.98 681,700 34.92 7.51
2017-11-28 94.41 95.25 94.13 95.23 759,517 35.01 7.53
2017-11-27 93.88 94.51 93.87 94.22 685,196 34.64 7.45
2017-11-24 93.8 94.13 93.52 93.88 223,848 34.52 7.42
2017-11-23 0 0 0 93.82 0 - -
2017-11-22 93.52 94.26 93.21 93.82 946,686 34.49 7.42
2017-11-21 92.72 94.1 92.65 93.58 1,269,506 34.4 7.4
2017-11-20 91.74 92.56 91.62 92.53 1,030,785 34.02 7.32
2017-11-17 90.88 92.21 90.68 91.86 1,884,464 33.77 7.26
2017-11-16 91.13 91.41 90.63 90.82 1,090,202 33.39 7.18
2017-11-15 91.1 91.32 90.39 90.83 613,194 33.39 7.18
2017-11-14 89.99 91.59 89.97 91.11 1,044,141 33.5 7.21
2017-11-13 90.03 90.43 89.65 90.12 888,923 33.13 7.13
2017-11-10 90.72 90.72 89.95 90.21 889,566 33.17 7.13
2017-11-09 92.16 92.78 90.67 90.82 751,524 33.39 7.18
2017-11-08 92.14 92.86 91.85 92.57 980,810 34.03 7.32
2017-11-07 91.8 92.92 91.7 92.29 924,526 33.93 7.3
2017-11-06 90.94 91.73 90.31 91.1 797,588 33.49 7.2
2017-11-03 91.08 91.41 90.15 91.03 877,081 33.47 7.2
2017-11-02 90.3 91.31 89.93 91.02 1,598,461 33.46 7.2
2017-11-01 86 91.34 86 89.88 2,413,471 33.04 7.11
2017-10-31 84.81 85.42 84.66 85.05 1,240,607 31.04 6.91
2017-10-30 84.92 85.16 84.4 84.7 778,969 30.91 6.88
2017-10-27 84.53 85.35 84.37 84.94 1,169,517 31 6.9
2017-10-26 84.48 85.16 84.29 84.83 777,153 30.96 6.89
2017-10-25 84.53 84.93 83.96 84.2 540,561 30.73 6.84
2017-10-24 84.73 85.15 84.37 84.88 532,448 30.98 6.9
2017-10-23 84.88 85.07 84.36 84.77 634,146 30.94 6.89
2017-10-20 85 85.37 84.76 84.85 749,091 30.97 6.89
2017-10-19 84.8 84.92 84.12 84.91 514,808 30.99 6.9
2017-10-18 84.26 84.9 84.26 84.8 428,509 30.95 6.89
2017-10-17 84.01 84.44 83.82 84.31 441,423 30.77 6.85
2017-10-16 83.96 84.26 83.74 84.07 378,971 30.68 6.83
2017-10-13 84.27 84.6 83.91 84 474,000 30.66 6.82
2017-10-12 83.39 83.99 83.21 83.82 640,233 30.59 6.81
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 Price100.26Feb 01,2018
Min Stock Price53.7Feb 25,2013
Avg Stock Price73.11

Verisk Analytics Historical PE ratio: Past 5 years

Max PE Ratio36.86Feb 01,2018
Min PE Ratio21.62May 03,2017
Avg PE Ratio28.25

Verisk Analytics Historical PS ratio: Past 5 years

Max PS Ratio7.93Feb 01,2018
Min PS Ratio5.64Feb 08,2016
Avg PS Ratio6.54

VRSK Industry Peers

Company Price Change (%)
Experian (EXPGY)21.750.13 (0.59%)
Markit (INFO)46.820.37 (0.8%)
Es&p Global (SPGI)187.850.27 (0.14%)
Intertek Gp Plc (IKTSY)68.350.7 (1.01%)
Life Partners (LPHIQ)0.030.01 (50%)
Life Partners (LPHIQ)0.030.01 (50%)
Corelogic (CLGX)45.270.05 (0.11%)

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 $100.62, and a closing price of $99.61 on Feb 22, 2018. The average P/S ratio was 6.54 as can be seen from Verisk Analytics stock history.