Skip to main content

Verisk Analytics Inc (NQ: VRSK )

267.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 179.85 181.78 178.48 179.44 1,053,805 -2.86(-1.57%)
Jan 28, 2021 179.47 185.22 178.66 182.31 783,204 +2.11(+1.17%)
Jan 27, 2021 182.82 183.87 179.19 180.19 794,391 -4.14(-2.24%)
Jan 26, 2021 183.46 186.18 181.88 184.33 1,050,870 -0.18(-0.10%)
Jan 25, 2021 188.53 188.53 184.18 184.51 1,251,431 -3.99(-2.12%)
Jan 22, 2021 189.94 190.48 187.50 188.50 532,884 -2.06(-1.08%)
Jan 21, 2021 188.87 191.82 188.80 190.56 602,051 +0.16(+0.08%)
Jan 20, 2021 187.98 191.49 186.99 190.40 707,645 +3.27(+1.75%)
Jan 19, 2021 185.20 188.34 185.20 187.14 650,465 +1.32(+0.71%)
Jan 15, 2021 188.09 188.89 184.57 185.82 1,199,732 -3.77(-1.99%)
Jan 14, 2021 193.01 193.43 188.00 189.59 686,971 -2.93(-1.52%)
Jan 13, 2021 192.48 194.30 191.59 192.53 668,257 +0.24(+0.12%)
Jan 12, 2021 192.91 193.59 189.50 192.29 464,653 -1.20(-0.62%)
Jan 11, 2021 196.14 196.34 193.03 193.49 480,035 -2.96(-1.51%)
Jan 08, 2021 196.80 197.58 195.19 196.46 640,566 -0.07(-0.04%)
Jan 07, 2021 197.12 198.47 194.90 196.53 779,942 +0.89(+0.45%)
Jan 06, 2021 195.44 198.20 194.54 195.64 844,064 -1.87(-0.95%)
Jan 05, 2021 198.83 199.93 195.69 197.50 636,367 -0.89(-0.45%)
Jan 04, 2021 203.01 205.03 197.62 198.39 750,015 -4.61(-2.27%)
Dec 31, 2020 203.00 203.00 203.00 347,626 +1.77(+0.88%)
Dec 30, 2020 200.85 202.64 200.60 201.23 347,626 +0.11(+0.05%)
Dec 29, 2020 205.00 206.00 200.59 201.12 425,165 -2.26(-1.11%)
Dec 28, 2020 198.83 204.13 198.04 203.38 938,472 +6.60(+3.35%)
Dec 24, 2020 195.87 197.32 195.53 196.78 148,279 +1.23(+0.63%)
Dec 23, 2020 198.25 198.60 195.48 195.55 365,554 -1.92(-0.97%)
Dec 22, 2020 197.07 198.23 196.37 197.46 595,572 -0.82(-0.41%)
Dec 21, 2020 197.23 198.84 193.88 198.29 598,329 -1.66(-0.83%)
Dec 18, 2020 197.31 200.44 196.58 199.95 1,593,234 +3.16(+1.60%)
Dec 17, 2020 193.24 196.81 193.03 196.79 745,555 +5.24(+2.74%)
Dec 16, 2020 192.90 193.65 190.94 191.55 842,822 -0.25(-0.13%)
Dec 15, 2020 191.69 194.29 190.15 191.80 569,156 +1.34(+0.70%)
Dec 14, 2020 189.85 193.36 189.74 190.46 506,799 +1.03(+0.54%)
Dec 11, 2020 187.70 189.65 186.84 189.44 378,382 +1.75(+0.93%)
Dec 10, 2020 188.70 189.09 186.97 187.69 495,943 -1.22(-0.65%)
Dec 09, 2020 190.26 191.91 186.97 188.91 595,500 -1.45(-0.76%)
Dec 08, 2020 189.69 191.29 189.16 190.35 467,664 +0.47(+0.25%)
Dec 07, 2020 190.64 191.48 189.47 189.88 529,765 -1.20(-0.63%)
Dec 04, 2020 190.08 191.59 189.55 191.09 583,088 +1.79(+0.94%)
Dec 03, 2020 190.91 193.39 188.96 189.30 638,359 -2.09(-1.09%)
Dec 02, 2020 194.99 196.36 190.72 191.39 996,279 -4.05(-2.07%)
Dec 01, 2020 197.31 198.23 194.70 195.44 1,155,001 +1.79(+0.92%)
Nov 30, 2020 193.13 196.43 191.73 193.65 1,203,636 +0.08(+0.04%)
Nov 27, 2020 193.34 194.09 190.43 193.58 359,335 +2.55(+1.33%)
Nov 25, 2020 191.05 193.12 189.74 191.03 781,035 +1.11(+0.59%)
Nov 24, 2020 193.24 194.75 189.91 189.91 1,006,644 -3.56(-1.84%)
Nov 23, 2020 199.13 199.50 193.18 193.47 847,162 -6.10(-3.06%)
Nov 20, 2020 199.23 201.50 198.65 199.57 586,672 -1.32(-0.66%)
Nov 19, 2020 199.11 201.97 196.97 200.89 666,409 +1.78(+0.89%)
Nov 18, 2020 200.75 201.21 198.89 199.11 402,440 -1.35(-0.67%)
Nov 17, 2020 199.29 201.42 198.53 200.46 485,869 +0.03(+0.01%)
Nov 16, 2020 199.55 200.96 198.71 200.43 486,836 +1.51(+0.76%)
Nov 13, 2020 195.66 199.16 195.66 198.92 769,566 +4.41(+2.27%)
Nov 12, 2020 194.74 196.24 192.96 194.50 353,555 -0.64(-0.33%)
Nov 11, 2020 192.13 195.67 189.53 195.14 531,163 +4.62(+2.42%)
Nov 10, 2020 189.19 192.14 188.25 190.52 592,425 -1.18(-0.62%)
Nov 09, 2020 200.98 201.58 191.37 191.70 835,428 -1.02(-0.53%)
Nov 06, 2020 191.85 193.67 190.58 192.72 470,444 +2.87(+1.51%)
Nov 05, 2020 195.61 200.04 187.73 189.85 900,243 -1.93(-1.01%)
Nov 04, 2020 187.00 192.92 185.11 191.78 1,231,064 +8.24(+4.49%)
Nov 03, 2020 180.02 184.69 180.02 183.54 621,740 +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.