Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verisk Analytics Inc (NQ: VRSK )

264.25 -0.74 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 265.00 266.24 263.62 264.99 484,851 -0.17(-0.06%)
Sep 25, 2024 264.99 266.17 264.68 265.16 497,554 +0.37(+0.14%)
Sep 24, 2024 264.74 265.27 261.75 264.79 619,037 -0.48(-0.18%)
Sep 23, 2024 265.90 266.57 263.83 265.27 506,686 +0.42(+0.16%)
Sep 20, 2024 265.09 265.98 263.42 264.85 1,639,885 -1.11(-0.42%)
Sep 19, 2024 267.65 267.65 265.04 265.96 692,607 +1.20(+0.45%)
Sep 18, 2024 266.36 266.50 263.49 264.76 807,461 -2.26(-0.85%)
Sep 17, 2024 269.18 269.21 266.31 267.02 564,070 -2.38(-0.88%)
Sep 16, 2024 270.87 272.52 268.54 269.40 873,460 +0.61(+0.23%)
Sep 13, 2024 269.37 270.65 266.31 268.79 1,023,297 -0.58(-0.22%)
Sep 12, 2024 271.63 271.71 267.25 269.37 793,541 -2.26(-0.83%)
Sep 11, 2024 271.69 271.93 264.82 271.63 925,013 -1.97(-0.72%)
Sep 10, 2024 274.03 275.61 271.71 273.60 666,571 +0.35(+0.13%)
Sep 09, 2024 272.86 274.55 271.31 273.25 791,410 +1.59(+0.59%)
Sep 06, 2024 274.10 274.57 270.25 271.66 834,256 -1.84(-0.67%)
Sep 05, 2024 273.62 273.74 270.24 273.50 615,371 -0.59(-0.22%)
Sep 04, 2024 273.67 274.86 271.03 274.09 648,147 -0.27(-0.10%)
Sep 03, 2024 272.84 276.22 272.14 274.36 503,619 +1.54(+0.56%)
Aug 30, 2024 272.84 274.99 270.63 272.82 658,997 +1.11(+0.41%)
Aug 29, 2024 271.70 272.92 268.90 271.71 342,917 +0.24(+0.09%)
Aug 28, 2024 270.28 273.29 267.12 271.47 470,899 +2.55(+0.95%)
Aug 27, 2024 267.98 271.20 267.98 268.92 561,886 +0.94(+0.35%)
Aug 26, 2024 268.84 271.16 267.54 267.98 533,866 -0.17(-0.06%)
Aug 23, 2024 271.44 272.71 267.62 268.15 435,504 -1.78(-0.66%)
Aug 22, 2024 268.02 270.74 268.02 269.93 553,252 +0.55(+0.20%)
Aug 21, 2024 269.54 270.70 267.94 269.38 409,342 +0.69(+0.26%)
Aug 20, 2024 268.00 269.20 267.61 268.69 589,592 -0.49(-0.18%)
Aug 19, 2024 266.74 269.75 266.65 269.18 552,621 +2.55(+0.96%)
Aug 16, 2024 266.18 267.91 265.32 266.63 1,301,807 +0.49(+0.18%)
Aug 15, 2024 268.59 269.96 265.69 266.14 490,354 -2.45(-0.91%)
Aug 14, 2024 265.28 268.98 265.06 268.59 519,561 +2.95(+1.11%)
Aug 13, 2024 264.13 267.26 263.68 265.64 545,473 +3.28(+1.25%)
Aug 12, 2024 262.53 264.96 260.17 262.36 454,983 -1.76(-0.67%)
Aug 09, 2024 263.96 264.40 262.45 264.12 370,698 -0.48(-0.18%)
Aug 08, 2024 261.00 265.27 260.72 264.60 672,347 +4.29(+1.65%)
Aug 07, 2024 260.93 265.39 260.17 260.31 782,027 -0.63(-0.24%)
Aug 06, 2024 260.62 265.34 260.45 260.94 773,841 -1.34(-0.51%)
Aug 05, 2024 272.71 272.71 259.22 262.28 1,354,693 -4.38(-1.64%)
Aug 02, 2024 262.60 266.84 262.11 266.66 1,233,915 +5.29(+2.02%)
Aug 01, 2024 261.37 262.75 257.59 261.37 1,107,554 -0.38(-0.15%)
Jul 31, 2024 275.00 276.90 260.12 261.75 1,410,117 -24.24(-8.48%)
Jul 30, 2024 285.00 287.13 283.65 285.99 872,103 +2.21(+0.78%)
Jul 29, 2024 280.36 284.75 279.65 283.78 822,768 +3.81(+1.36%)
Jul 26, 2024 275.90 280.61 271.70 279.97 869,870 +4.07(+1.48%)
Jul 25, 2024 278.42 281.79 275.85 275.90 681,434 -0.65(-0.24%)
Jul 24, 2024 278.97 278.97 276.25 276.55 618,590 -1.57(-0.56%)
Jul 23, 2024 278.61 279.69 277.50 278.12 397,753 -0.49(-0.18%)
Jul 22, 2024 278.47 280.48 277.33 278.61 467,065 +1.78(+0.64%)
Jul 19, 2024 281.89 281.89 275.51 276.83 1,382,941 -4.09(-1.46%)
Jul 18, 2024 279.79 282.21 275.99 280.92 658,957 +1.76(+0.63%)
Jul 17, 2024 281.48 282.08 278.71 279.16 859,277 -1.98(-0.70%)
Jul 16, 2024 277.30 281.58 277.24 281.14 692,804 +3.64(+1.31%)
Jul 15, 2024 277.38 280.22 276.66 277.50 939,314 +0.12(+0.04%)
Jul 12, 2024 276.95 279.75 276.48 277.38 531,168 +2.29(+0.83%)
Jul 11, 2024 278.93 279.59 274.46 275.09 826,478 -2.43(-0.88%)
Jul 10, 2024 275.38 277.71 273.19 277.52 836,878 +2.14(+0.78%)
Jul 09, 2024 273.54 275.94 273.50 275.38 487,541 +2.18(+0.80%)
Jul 08, 2024 273.90 275.92 273.13 273.20 572,011 -1.25(-0.46%)
Jul 05, 2024 272.64 275.08 272.33 274.45 592,336 +1.17(+0.43%)
Jul 03, 2024 272.22 273.77 270.49 273.28 340,201 +0.92(+0.34%)
Jul 02, 2024 269.15 272.65 268.70 272.36 835,819 +4.25(+1.59%)
Jul 01, 2024 269.55 270.89 266.41 268.11 810,381 -1.44(-0.53%)
Jun 28, 2024 270.85 272.04 268.72 269.55 1,101,753 -1.30(-0.48%)
Jun 27, 2024 270.78 271.48 269.23 270.85 646,499 +0.99(+0.37%)
Jun 26, 2024 269.91 270.40 266.97 269.86 565,691 -2.41(-0.89%)
Jun 25, 2024 271.31 273.70 270.56 272.27 794,076 +0.50(+0.18%)
Jun 24, 2024 271.60 273.37 270.32 271.77 726,253 +1.45(+0.54%)
Jun 21, 2024 269.55 270.71 267.38 270.32 1,553,674 +2.23(+0.83%)
Jun 20, 2024 268.98 269.14 266.62 268.09 648,766 -0.71(-0.26%)
Jun 18, 2024 267.69 270.38 265.33 268.80 655,742 +1.11(+0.41%)
Jun 17, 2024 262.31 268.12 261.02 267.69 487,072 +3.32(+1.26%)
Jun 14, 2024 261.72 264.51 260.31 264.37 472,048 +2.52(+0.96%)
Jun 13, 2024 261.51 262.79 260.30 261.85 496,741 -1.32(-0.50%)
Jun 12, 2024 264.47 264.76 259.37 263.17 590,315 -1.11(-0.42%)
Jun 11, 2024 262.35 264.36 260.88 264.28 397,887 +1.19(+0.45%)
Jun 10, 2024 262.83 264.55 260.65 263.09 668,700 -0.52(-0.20%)
Jun 07, 2024 260.24 263.75 258.74 263.61 899,622 +3.99(+1.54%)
Jun 06, 2024 260.89 261.38 258.56 259.61 530,995 -1.28(-0.49%)
Jun 05, 2024 258.69 261.05 257.67 260.89 675,699 +3.03(+1.17%)
Jun 04, 2024 254.62 258.09 254.08 257.87 886,693 +4.49(+1.77%)
Jun 03, 2024 252.16 254.14 251.22 253.37 640,760 +0.97(+0.38%)
May 31, 2024 249.00 252.77 246.16 252.40 2,989,236 +3.41(+1.37%)
May 30, 2024 246.23 249.26 244.65 249.00 889,574 +2.45(+0.99%)
May 29, 2024 247.89 248.47 245.93 246.55 637,275 -1.95(-0.78%)
May 28, 2024 249.37 250.99 248.16 248.50 771,543 -2.71(-1.08%)
May 24, 2024 249.65 251.81 247.18 251.21 690,827 +2.33(+0.93%)
May 23, 2024 253.76 253.76 248.21 248.88 895,893 -4.38(-1.73%)
May 22, 2024 251.03 253.70 250.14 253.26 708,070 +2.14(+0.85%)
May 21, 2024 252.83 252.83 248.78 251.13 608,163 -0.91(-0.36%)
May 20, 2024 250.68 252.79 249.51 252.03 581,161 +0.79(+0.31%)
May 17, 2024 250.63 251.35 249.33 251.25 780,073 +0.14(+0.06%)
May 16, 2024 247.82 251.50 247.65 251.11 606,607 +3.63(+1.47%)
May 15, 2024 247.92 249.46 247.02 247.47 478,621 +0.91(+0.37%)
May 14, 2024 247.38 247.58 245.06 246.56 500,298 +0.59(+0.24%)
May 13, 2024 248.51 248.51 245.49 245.97 399,812 -1.97(-0.79%)
May 10, 2024 245.34 249.02 244.63 247.94 698,988 +3.32(+1.36%)
May 09, 2024 244.88 245.13 242.91 244.62 523,746 +0.41(+0.17%)
May 08, 2024 246.73 247.58 243.37 244.21 781,425 -2.43(-0.98%)
May 07, 2024 242.71 246.72 242.19 246.63 1,096,179 +5.13(+2.13%)
May 06, 2024 238.19 241.65 236.73 241.50 894,271 +4.52(+1.91%)
May 03, 2024 233.92 237.22 233.43 236.98 1,129,236 +3.56(+1.53%)
May 02, 2024 233.65 234.88 229.56 233.41 1,547,079 +0.95(+0.41%)
May 01, 2024 224.66 235.94 222.28 232.46 1,827,255 +14.83(+6.81%)
Apr 30, 2024 220.92 222.14 217.02 217.64 1,457,840 -3.88(-1.75%)
Apr 29, 2024 221.46 222.42 220.49 221.52 913,063 +0.71(+0.32%)
Apr 26, 2024 220.33 223.28 220.33 220.81 816,904 -1.65(-0.74%)
Apr 25, 2024 222.26 223.80 219.42 222.46 1,054,130 +0.54(+0.24%)
Apr 24, 2024 220.42 222.25 219.33 221.92 1,010,454 +0.00(+0.00%)
Apr 23, 2024 224.01 224.29 221.72 221.92 1,070,091 -0.92(-0.41%)
Apr 22, 2024 224.20 224.63 222.35 222.84 734,213 +0.65(+0.29%)
Apr 19, 2024 224.05 224.30 221.78 222.19 715,381 -0.81(-0.36%)
Apr 18, 2024 222.85 224.74 222.22 223.00 677,760 +1.08(+0.49%)
Apr 17, 2024 222.91 222.96 220.58 221.92 842,621 +0.15(+0.07%)
Apr 16, 2024 223.38 224.14 220.22 221.77 1,464,632 -0.08(-0.04%)
Apr 15, 2024 224.69 226.06 221.74 221.85 1,072,120 -0.35(-0.16%)
Apr 12, 2024 222.60 223.52 220.72 222.20 1,041,227 -0.83(-0.37%)
Apr 11, 2024 224.16 224.20 221.78 223.03 1,384,957 -2.56(-1.13%)
Apr 10, 2024 227.51 229.43 225.16 225.58 608,966 -3.44(-1.50%)
Apr 09, 2024 227.36 229.12 226.06 229.02 691,172 +2.98(+1.32%)
Apr 08, 2024 226.93 227.81 224.68 226.04 1,037,009 -1.27(-0.56%)
Apr 05, 2024 226.32 228.48 225.68 227.31 580,750 +1.13(+0.50%)
Apr 04, 2024 232.29 232.66 226.12 226.18 892,624 -4.48(-1.94%)
Apr 03, 2024 231.66 233.57 229.99 230.67 560,165 -0.98(-0.42%)
Apr 02, 2024 232.05 232.42 230.73 231.65 848,241 -0.79(-0.34%)
Apr 01, 2024 235.08 235.08 230.57 232.43 848,468 -2.94(-1.25%)
Mar 28, 2024 233.58 235.91 232.31 235.38 1,220,440 +1.80(+0.77%)
Mar 27, 2024 232.87 233.66 230.25 233.58 1,536,047 +2.72(+1.18%)
Mar 26, 2024 231.23 232.07 230.72 230.87 1,181,683 -0.79(-0.34%)
Mar 25, 2024 234.30 234.51 231.47 231.66 1,065,026 -2.86(-1.22%)
Mar 22, 2024 236.40 236.99 233.33 234.51 1,021,984 -1.05(-0.44%)
Mar 21, 2024 236.25 237.73 235.00 235.56 1,262,909 -0.49(-0.21%)
Mar 20, 2024 237.01 237.90 235.15 236.05 720,149 -1.04(-0.44%)
Mar 19, 2024 235.20 237.53 235.18 237.09 742,949 +1.71(+0.73%)
Mar 18, 2024 235.26 237.76 234.97 235.38 1,012,794 +1.21(+0.52%)
Mar 15, 2024 231.63 234.85 231.63 234.17 1,613,644 +1.67(+0.72%)
Mar 14, 2024 237.31 238.41 231.84 232.50 994,094 -3.02(-1.28%)
Mar 13, 2024 236.31 237.09 234.81 235.52 780,737 -1.81(-0.76%)
Mar 12, 2024 235.38 237.96 235.38 237.33 612,125 +0.60(+0.25%)
Mar 11, 2024 235.98 236.94 232.97 236.74 729,439 +0.95(+0.40%)
Mar 08, 2024 235.97 237.19 234.86 235.79 768,373 +0.39(+0.16%)
Mar 07, 2024 236.91 237.73 234.13 235.40 1,304,867 +0.57(+0.24%)
Mar 06, 2024 236.79 237.38 234.43 234.83 987,270 -2.16(-0.91%)
Mar 05, 2024 239.81 240.39 235.55 237.00 908,911 -2.18(-0.91%)
Mar 04, 2024 241.29 242.73 238.42 239.18 717,817 -1.71(-0.71%)
Mar 01, 2024 239.48 241.28 238.32 240.89 740,959 -0.25(-0.10%)
Feb 29, 2024 241.97 242.07 239.23 241.14 1,241,580 -0.10(-0.04%)
Feb 28, 2024 241.85 243.64 240.53 241.24 660,460 -0.92(-0.38%)
Feb 27, 2024 241.53 242.19 240.57 242.16 534,172 -0.19(-0.08%)
Feb 26, 2024 244.10 244.52 242.28 242.35 681,318 -1.71(-0.70%)
Feb 23, 2024 239.99 244.71 239.99 244.06 690,267 +4.81(+2.01%)
Feb 22, 2024 237.53 240.61 237.53 239.26 1,012,422 +2.33(+0.98%)
Feb 21, 2024 243.73 243.97 234.16 236.93 1,882,224 -10.81(-4.36%)
Feb 20, 2024 244.33 248.43 244.27 247.73 1,235,742 +3.80(+1.56%)
Feb 16, 2024 246.60 246.60 243.39 243.93 1,403,608 -1.94(-0.79%)
Feb 15, 2024 246.41 247.42 244.24 245.88 668,890 +0.51(+0.21%)
Feb 14, 2024 243.77 245.55 242.68 245.37 991,602 +1.21(+0.49%)
Feb 13, 2024 246.44 246.44 242.87 244.16 740,320 -2.19(-0.89%)
Feb 12, 2024 248.47 249.62 246.14 246.35 576,872 -3.47(-1.39%)
Feb 09, 2024 249.27 250.68 247.36 249.82 724,646 +1.35(+0.54%)
Feb 08, 2024 249.23 251.04 247.59 248.48 642,882 -1.40(-0.56%)
Feb 07, 2024 248.77 251.19 247.32 249.87 805,971 +2.18(+0.88%)
Feb 06, 2024 246.72 247.97 246.00 247.69 519,929 +1.86(+0.76%)
Feb 05, 2024 246.51 246.72 241.77 245.83 559,418 -1.18(-0.48%)
Feb 02, 2024 245.80 247.87 243.98 247.00 551,267 +1.16(+0.47%)
Feb 01, 2024 241.72 245.93 239.61 245.85 938,099 +5.07(+2.11%)
Jan 31, 2024 246.28 246.93 240.38 240.77 1,191,012 -4.55(-1.85%)
Jan 30, 2024 243.37 246.17 243.37 245.32 753,762 +1.52(+0.62%)
Jan 29, 2024 242.46 244.17 242.07 243.80 646,453 +0.42(+0.17%)
Jan 26, 2024 243.62 244.11 241.93 243.38 715,912 +0.67(+0.27%)
Jan 25, 2024 243.81 244.55 240.40 242.72 509,423 -1.17(-0.48%)
Jan 24, 2024 244.23 244.49 242.43 243.88 547,940 +0.81(+0.33%)
Jan 23, 2024 242.25 243.15 241.09 243.07 675,170 +0.38(+0.16%)
Jan 22, 2024 240.47 243.41 239.31 242.70 641,445 +3.33(+1.39%)
Jan 19, 2024 237.08 240.27 236.66 239.37 805,856 +2.56(+1.08%)
Jan 18, 2024 235.55 237.12 233.90 236.81 669,377 +0.88(+0.37%)
Jan 17, 2024 235.31 237.14 231.99 235.93 683,823 -0.36(-0.15%)
Jan 16, 2024 233.86 236.37 233.29 236.29 1,372,500 +0.26(+0.11%)
Jan 12, 2024 234.90 236.13 232.92 236.03 621,010 +2.55(+1.09%)
Jan 11, 2024 233.45 234.42 230.70 233.48 1,001,032 +0.25(+0.11%)
Jan 10, 2024 234.56 235.43 232.12 233.23 732,909 -0.76(-0.32%)
Jan 09, 2024 231.16 234.46 230.57 233.98 650,753 +2.00(+0.86%)
Jan 08, 2024 232.22 233.48 228.81 231.98 1,143,449 -0.99(-0.42%)
Jan 05, 2024 237.20 238.12 232.11 232.97 835,411 -4.24(-1.79%)
Jan 04, 2024 236.78 238.38 236.53 237.20 709,985 +1.25(+0.53%)
Jan 03, 2024 237.41 238.44 235.80 235.96 681,632 -1.28(-0.54%)
Jan 02, 2024 237.07 238.52 235.94 237.23 745,033 -0.88(-0.37%)
Dec 29, 2023 236.71 238.45 236.48 238.11 522,294 +1.25(+0.53%)
Dec 28, 2023 237.53 237.94 235.97 236.87 375,608 +0.39(+0.16%)
Dec 27, 2023 235.88 236.94 235.58 236.48 536,049 +0.19(+0.08%)
Dec 26, 2023 235.20 237.36 234.29 236.29 518,085 +0.83(+0.35%)
Dec 22, 2023 235.12 236.30 234.23 235.46 921,661 +1.19(+0.51%)
Dec 21, 2023 232.48 234.67 232.10 234.27 648,379 +1.53(+0.66%)
Dec 20, 2023 233.04 236.48 232.57 232.74 1,062,311 -0.98(-0.42%)
Dec 19, 2023 236.64 237.35 233.39 233.72 1,110,919 -2.87(-1.21%)
Dec 18, 2023 234.85 238.09 234.85 236.59 831,573 +2.32(+0.99%)
Dec 15, 2023 234.77 236.54 232.33 234.26 2,654,864 -0.43(-0.18%)
Dec 14, 2023 247.03 247.77 234.62 234.69 1,760,692 -11.42(-4.64%)
Dec 13, 2023 243.05 246.96 241.99 246.12 1,026,916 +3.93(+1.62%)
Dec 12, 2023 241.01 242.39 239.13 242.18 699,610 +3.16(+1.32%)
Dec 11, 2023 233.89 239.72 231.87 239.03 948,565 +7.16(+3.09%)
Dec 08, 2023 231.31 232.14 229.14 231.87 940,207 -0.83(-0.36%)
Dec 07, 2023 234.26 234.32 231.97 232.70 777,154 -1.10(-0.47%)
Dec 06, 2023 237.53 237.73 232.03 233.80 1,223,724 -3.72(-1.57%)
Dec 05, 2023 237.62 239.33 235.11 237.53 799,924 -0.70(-0.29%)
Dec 04, 2023 240.00 242.40 236.93 238.22 943,486 -3.41(-1.41%)
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.