Skip to main content

Verisk Analytics Inc (NQ: VRSK )

264.37 +2.13 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 179.84 181.77 178.47 179.43 1,053,860 -2.87(-1.57%)
Jan 28, 2021 179.46 185.21 178.65 182.30 783,245 +2.11(+1.17%)
Jan 27, 2021 182.81 183.86 179.18 180.19 794,432 -4.14(-2.24%)
Jan 26, 2021 183.45 186.16 181.87 184.32 1,050,925 -0.18(-0.10%)
Jan 25, 2021 188.52 188.52 184.16 184.50 1,251,497 -3.99(-2.12%)
Jan 22, 2021 189.93 190.47 187.49 188.49 532,912 -2.06(-1.08%)
Jan 21, 2021 188.86 191.81 188.79 190.55 602,083 +0.16(+0.08%)
Jan 20, 2021 187.97 191.48 186.98 190.39 707,682 +3.27(+1.75%)
Jan 19, 2021 185.19 188.33 185.19 187.13 650,499 +1.32(+0.71%)
Jan 15, 2021 188.08 188.88 184.56 185.81 1,199,795 -3.77(-1.99%)
Jan 14, 2021 193.00 193.41 187.99 189.58 687,007 -2.93(-1.52%)
Jan 13, 2021 192.47 194.29 191.58 192.52 668,292 +0.23(+0.12%)
Jan 12, 2021 192.90 193.58 189.49 192.28 464,678 -1.20(-0.62%)
Jan 11, 2021 196.13 196.33 193.02 193.48 480,060 -2.96(-1.51%)
Jan 08, 2021 196.79 197.57 195.18 196.45 640,599 -0.07(-0.03%)
Jan 07, 2021 197.11 198.46 194.89 196.51 779,983 +0.89(+0.45%)
Jan 06, 2021 195.43 198.19 194.53 195.62 844,108 -1.87(-0.95%)
Jan 05, 2021 198.82 199.92 195.67 197.49 636,400 -0.89(-0.45%)
Jan 04, 2021 203.00 205.02 197.61 198.38 750,055 -4.60(-2.27%)
Dec 31, 2020 202.99 202.99 202.99 347,645 +1.77(+0.88%)
Dec 30, 2020 200.84 202.63 200.59 201.22 347,645 +0.11(+0.05%)
Dec 29, 2020 204.99 205.99 200.58 201.11 425,187 -2.26(-1.11%)
Dec 28, 2020 198.82 204.12 198.03 203.37 938,521 +6.60(+3.35%)
Dec 24, 2020 195.86 197.31 195.52 196.77 148,286 +1.23(+0.63%)
Dec 23, 2020 198.24 198.59 195.47 195.54 365,573 -1.92(-0.97%)
Dec 22, 2020 197.06 198.22 196.36 197.45 595,603 -0.82(-0.41%)
Dec 21, 2020 197.22 198.83 193.88 198.28 598,360 -1.66(-0.83%)
Dec 18, 2020 197.30 200.43 196.57 199.94 1,593,318 +3.16(+1.61%)
Dec 17, 2020 193.23 196.80 193.01 196.78 745,594 +5.24(+2.74%)
Dec 16, 2020 192.89 193.64 190.93 191.54 842,866 -0.25(-0.13%)
Dec 15, 2020 191.68 194.28 190.14 191.79 569,185 +1.34(+0.70%)
Dec 14, 2020 189.84 193.35 189.73 190.45 506,826 +1.03(+0.54%)
Dec 11, 2020 187.69 189.64 186.83 189.43 378,402 +1.75(+0.93%)
Dec 10, 2020 188.69 189.08 186.96 187.68 495,969 -1.22(-0.65%)
Dec 09, 2020 190.25 191.90 186.97 188.90 595,531 -1.44(-0.76%)
Dec 08, 2020 189.68 191.28 189.15 190.34 467,689 +0.47(+0.25%)
Dec 07, 2020 190.63 191.47 189.47 189.88 529,793 -1.20(-0.63%)
Dec 04, 2020 190.07 191.58 189.54 191.08 583,119 +1.79(+0.94%)
Dec 03, 2020 190.90 193.38 188.95 189.29 638,392 -2.09(-1.09%)
Dec 02, 2020 194.98 196.35 190.72 191.38 996,331 -4.05(-2.07%)
Dec 01, 2020 197.30 198.22 194.69 195.43 1,155,061 +1.79(+0.92%)
Nov 30, 2020 193.12 196.42 191.72 193.64 1,203,699 +0.08(+0.04%)
Nov 27, 2020 193.33 194.08 190.42 193.57 359,354 +2.55(+1.33%)
Nov 25, 2020 191.04 193.11 189.73 191.02 781,076 +1.11(+0.59%)
Nov 24, 2020 193.22 194.74 189.90 189.90 1,006,696 -3.56(-1.84%)
Nov 23, 2020 199.12 199.49 193.17 193.46 847,206 -6.10(-3.06%)
Nov 20, 2020 199.22 201.49 198.64 199.56 586,703 -1.32(-0.66%)
Nov 19, 2020 199.10 201.96 196.96 200.88 666,444 +1.78(+0.89%)
Nov 18, 2020 200.74 201.20 198.88 199.10 402,461 -1.35(-0.67%)
Nov 17, 2020 199.28 201.41 198.52 200.45 485,894 +0.03(+0.01%)
Nov 16, 2020 199.54 200.95 198.70 200.42 486,861 +1.51(+0.76%)
Nov 13, 2020 195.65 199.15 195.65 198.91 769,606 +4.41(+2.27%)
Nov 12, 2020 194.73 196.23 192.95 194.49 353,573 -0.63(-0.33%)
Nov 11, 2020 192.12 195.66 189.52 195.13 531,191 +4.62(+2.42%)
Nov 10, 2020 189.18 192.13 188.24 190.51 592,456 -1.18(-0.62%)
Nov 09, 2020 200.97 201.57 191.35 191.69 835,472 -1.02(-0.53%)
Nov 06, 2020 191.84 193.66 190.57 192.71 470,468 +2.87(+1.51%)
Nov 05, 2020 195.60 200.03 187.72 189.84 900,290 -1.93(-1.01%)
Nov 04, 2020 186.99 192.91 185.10 191.77 1,231,129 +8.24(+4.49%)
Nov 03, 2020 180.01 184.68 180.01 183.53 621,772 +5.66(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.