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 (%)
Jun 28, 2019 140.29 142.29 139.38 141.85 1,221,989 +1.78(+1.27%)
Jun 27, 2019 138.65 140.28 138.27 140.06 917,356 +1.91(+1.38%)
Jun 26, 2019 139.79 141.01 138.12 138.16 702,882 -1.63(-1.16%)
Jun 25, 2019 141.36 142.25 139.41 139.78 714,812 -1.05(-0.74%)
Jun 24, 2019 140.60 141.28 140.05 140.83 761,887 +0.33(+0.23%)
Jun 21, 2019 141.53 142.80 137.26 140.50 1,825,704 -0.91(-0.64%)
Jun 20, 2019 142.23 142.66 140.49 141.41 899,596 +0.60(+0.43%)
Jun 19, 2019 139.89 141.07 139.54 140.81 664,241 +0.85(+0.61%)
Jun 18, 2019 141.50 141.86 139.85 139.96 967,579 -0.50(-0.36%)
Jun 17, 2019 141.49 142.13 140.34 140.46 426,618 -0.78(-0.55%)
Jun 14, 2019 140.89 141.58 140.32 141.24 925,139 +0.47(+0.34%)
Jun 13, 2019 141.37 141.59 140.34 140.76 373,217 -0.37(-0.26%)
Jun 12, 2019 140.92 141.67 140.82 141.13 715,644 +0.41(+0.29%)
Jun 11, 2019 142.68 143.03 140.16 140.72 524,104 -1.28(-0.90%)
Jun 10, 2019 142.31 142.61 141.46 142.00 738,835 +0.39(+0.27%)
Jun 07, 2019 140.19 142.16 140.18 141.61 943,481 +1.67(+1.20%)
Jun 06, 2019 139.71 140.02 138.66 139.94 1,055,609 +0.38(+0.27%)
Jun 05, 2019 137.51 139.64 137.51 139.56 1,689,323 +2.43(+1.77%)
Jun 04, 2019 136.60 137.21 135.05 137.14 1,811,260 +1.56(+1.15%)
Jun 03, 2019 135.79 136.77 134.79 135.58 1,441,759 +0.22(+0.16%)
May 31, 2019 134.64 135.72 134.64 135.36 1,225,947 -0.50(-0.37%)
May 30, 2019 135.75 136.62 134.91 135.86 2,050,124 +0.82(+0.61%)
May 29, 2019 136.23 136.86 134.57 135.04 1,012,334 -2.27(-1.65%)
May 28, 2019 137.96 139.59 137.01 137.31 1,058,354 -0.18(-0.13%)
May 24, 2019 138.32 138.78 137.25 137.50 420,957 +0.05(+0.03%)
May 23, 2019 137.84 138.75 137.01 137.45 514,385 -1.64(-1.18%)
May 22, 2019 138.41 139.69 138.25 139.09 422,020 +0.65(+0.47%)
May 21, 2019 137.42 138.59 137.08 138.44 627,649 +1.83(+1.34%)
May 20, 2019 135.97 138.06 135.97 136.62 550,734 -0.65(-0.47%)
May 17, 2019 136.60 138.19 136.56 137.26 678,806 -0.16(-0.11%)
May 16, 2019 136.29 138.19 136.06 137.42 866,994 +1.31(+0.96%)
May 15, 2019 133.94 136.83 133.91 136.11 731,513 +1.41(+1.05%)
May 14, 2019 134.01 135.57 134.01 134.70 1,183,958 +0.81(+0.61%)
May 13, 2019 134.07 134.29 133.17 133.89 1,169,647 -2.13(-1.56%)
May 10, 2019 135.36 136.17 133.27 136.02 1,025,087 +0.17(+0.13%)
May 09, 2019 134.82 136.41 134.33 135.84 930,477 -0.06(-0.04%)
May 08, 2019 135.84 136.91 135.10 135.90 699,516 +0.06(+0.04%)
May 07, 2019 137.49 137.80 135.06 135.84 911,983 -2.79(-2.02%)
May 06, 2019 136.53 138.91 136.45 138.64 527,098 +0.17(+0.13%)
May 03, 2019 136.17 138.52 136.16 138.46 531,626 +2.76(+2.04%)
May 02, 2019 134.92 136.22 134.56 135.70 713,724 +0.46(+0.34%)
May 01, 2019 135.90 137.75 133.34 135.24 757,562 -1.22(-0.89%)
Apr 30, 2019 135.95 136.62 135.42 136.46 999,210 +0.74(+0.55%)
Apr 29, 2019 135.49 135.79 134.97 135.72 511,211 +0.48(+0.36%)
Apr 26, 2019 134.53 135.36 134.16 135.23 455,399 +1.04(+0.78%)
Apr 25, 2019 134.48 134.85 133.47 134.19 647,428 -0.69(-0.51%)
Apr 24, 2019 134.85 135.75 134.48 134.88 520,120 +0.03(+0.02%)
Apr 23, 2019 133.40 134.89 132.16 134.85 536,561 +1.77(+1.33%)
Apr 22, 2019 133.04 133.34 132.46 133.08 569,532 -0.34(-0.25%)
Apr 18, 2019 132.79 133.88 131.82 133.41 386,618 +1.01(+0.77%)
Apr 17, 2019 132.65 132.65 131.66 132.40 688,619 +0.39(+0.29%)
Apr 16, 2019 134.04 134.32 131.86 132.01 726,128 -1.27(-0.95%)
Apr 15, 2019 132.36 133.35 131.66 133.28 461,769 +0.84(+0.64%)
Apr 12, 2019 131.77 132.46 131.02 132.44 501,735 +1.15(+0.88%)
Apr 11, 2019 130.49 131.34 129.85 131.29 573,220 +1.00(+0.76%)
Apr 10, 2019 130.73 131.06 130.00 130.29 897,388 -0.38(-0.29%)
Apr 09, 2019 130.48 131.02 130.03 130.67 381,499 -0.22(-0.17%)
Apr 08, 2019 130.41 131.27 129.80 130.89 682,171 -0.14(-0.10%)
Apr 05, 2019 131.35 132.16 130.69 131.03 892,077 -0.18(-0.14%)
Apr 04, 2019 131.80 132.17 130.88 131.21 509,704 -0.58(-0.44%)
Apr 03, 2019 130.94 132.45 130.56 131.79 1,281,227 +1.35(+1.04%)
Apr 02, 2019 129.77 130.55 129.14 130.44 658,771 +0.65(+0.50%)
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.