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 (%)
Oct 29, 2021 205.21 208.21 205.10 206.60 635,760 +0.93(+0.45%)
Oct 28, 2021 204.63 205.67 729,383 +1.41(+0.69%)
Oct 27, 2021 203.35 205.77 201.59 204.26 1,086,243 -3.38(-1.63%)
Oct 26, 2021 209.13 207.23 207.64 1,052,511 -0.69(-0.33%)
Oct 25, 2021 210.04 210.31 207.73 208.32 912,156 -1.91(-0.91%)
Oct 22, 2021 209.84 212.22 210.23 680,864 +0.81(+0.38%)
Oct 21, 2021 209.10 209.91 206.64 209.42 524,573 +1.19(+0.57%)
Oct 20, 2021 208.91 208.97 205.87 208.24 389,184 -0.12(-0.06%)
Oct 19, 2021 207.50 208.36 206.21 208.35 499,041 +0.99(+0.48%)
Oct 18, 2021 206.66 207.88 205.39 207.36 791,701 +0.40(+0.19%)
Oct 15, 2021 208.35 208.71 206.81 206.96 570,041 -0.97(-0.47%)
Oct 14, 2021 206.17 208.05 204.70 207.93 574,072 +3.19(+1.56%)
Oct 13, 2021 205.34 205.38 202.57 204.74 669,082 +0.61(+0.30%)
Oct 12, 2021 203.23 205.64 203.23 204.13 622,501 +1.20(+0.59%)
Oct 11, 2021 203.61 204.98 202.84 202.93 469,404 -0.91(-0.45%)
Oct 08, 2021 203.09 204.66 201.00 203.84 625,057 +0.70(+0.34%)
Oct 07, 2021 201.43 203.84 200.96 203.15 736,115 +2.97(+1.48%)
Oct 06, 2021 196.72 200.31 196.41 200.18 642,166 +2.06(+1.04%)
Oct 05, 2021 195.22 199.02 194.04 198.12 739,739 +2.77(+1.42%)
Oct 04, 2021 196.51 197.44 193.62 195.34 1,015,576 -1.16(-0.59%)
Oct 01, 2021 198.07 198.33 195.79 196.50 748,127 -0.28(-0.14%)
Sep 30, 2021 199.53 200.11 196.74 196.78 637,186 -2.06(-1.04%)
Sep 29, 2021 198.23 200.55 197.48 198.84 887,455 +0.62(+0.31%)
Sep 28, 2021 199.39 199.39 195.67 198.22 1,571,845 -1.95(-0.98%)
Sep 27, 2021 203.11 204.00 199.81 200.18 639,568 -4.17(-2.04%)
Sep 24, 2021 204.51 205.01 203.24 204.34 506,900 -0.98(-0.48%)
Sep 23, 2021 202.45 206.46 200.40 205.33 924,918 +3.35(+1.66%)
Sep 22, 2021 200.71 203.12 199.34 201.98 607,070 +2.56(+1.29%)
Sep 21, 2021 198.72 200.69 197.64 199.41 874,540 +1.23(+0.62%)
Sep 20, 2021 196.55 198.32 196.09 198.18 912,713 +0.59(+0.30%)
Sep 17, 2021 198.04 198.66 196.62 197.59 1,546,661 -1.33(-0.67%)
Sep 16, 2021 200.38 201.30 198.06 198.92 954,679 -2.07(-1.03%)
Sep 15, 2021 201.92 202.34 200.46 200.99 542,442 -0.98(-0.49%)
Sep 14, 2021 201.43 203.07 201.15 201.98 651,942 +0.82(+0.41%)
Sep 13, 2021 202.70 203.31 199.98 201.16 912,117 -0.52(-0.26%)
Sep 10, 2021 201.15 202.93 200.34 201.68 580,988 +0.68(+0.34%)
Sep 09, 2021 202.47 202.84 200.16 201.00 607,357 -1.45(-0.72%)
Sep 08, 2021 199.29 203.87 198.78 202.46 964,761 +3.17(+1.59%)
Sep 07, 2021 200.59 200.59 197.81 199.29 1,318,688 -1.93(-0.96%)
Sep 03, 2021 200.02 201.54 199.24 201.22 824,688 +0.47(+0.23%)
Sep 02, 2021 199.73 201.14 199.18 200.75 1,426,362 +1.51(+0.76%)
Sep 01, 2021 198.11 199.87 196.74 199.24 545,514 +1.28(+0.64%)
Aug 31, 2021 196.99 198.52 196.36 197.96 724,396 +0.96(+0.49%)
Aug 30, 2021 195.31 197.46 195.19 197.00 427,226 +1.24(+0.63%)
Aug 27, 2021 195.17 196.50 194.00 195.76 767,034 +1.71(+0.88%)
Aug 26, 2021 194.00 194.97 193.36 194.06 963,241 -0.04(-0.02%)
Aug 25, 2021 191.55 195.22 191.55 194.10 1,014,865 +0.64(+0.33%)
Aug 24, 2021 193.65 193.65 192.74 193.46 1,356,066 -0.33(-0.17%)
Aug 23, 2021 191.82 194.06 190.83 193.79 1,226,263 +1.10(+0.57%)
Aug 20, 2021 191.30 192.94 190.32 192.69 2,046,598 +1.68(+0.88%)
Aug 19, 2021 187.30 191.38 186.63 191.02 838,051 +3.85(+2.06%)
Aug 18, 2021 188.35 190.21 187.11 187.17 891,061 -2.20(-1.16%)
Aug 17, 2021 187.74 189.44 186.73 189.37 1,186,001 +1.57(+0.84%)
Aug 16, 2021 187.37 188.86 186.50 187.80 1,205,794 +0.16(+0.08%)
Aug 13, 2021 186.84 187.71 185.96 187.64 332,719 +1.09(+0.58%)
Aug 12, 2021 186.57 187.85 186.24 186.55 491,573 -0.24(-0.13%)
Aug 11, 2021 184.99 186.94 183.99 186.79 669,654 +2.82(+1.53%)
Aug 10, 2021 183.66 185.19 182.97 183.97 1,019,318 +0.04(+0.02%)
Aug 09, 2021 184.53 185.17 183.75 183.93 640,867 -0.66(-0.36%)
Aug 06, 2021 186.67 187.28 184.02 184.59 864,426 -1.86(-1.00%)
Aug 05, 2021 183.44 186.56 182.95 186.45 707,029 +2.50(+1.36%)
Aug 04, 2021 183.60 185.29 182.01 183.95 871,073 -0.99(-0.54%)
Aug 03, 2021 186.92 187.26 183.31 184.94 674,735 -1.48(-0.79%)
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.