Skip to main content

Verisk Analytics Inc (NQ: VRSK )

233.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 237.06 238.81 236.83 238.47 521,517 +1.25(+0.53%)
Dec 28, 2023 237.89 238.30 236.32 237.22 375,050 +0.39(+0.16%)
Dec 27, 2023 236.23 237.29 235.93 236.83 535,252 +0.19(+0.08%)
Dec 26, 2023 235.55 237.72 234.64 236.64 517,314 +0.83(+0.35%)
Dec 22, 2023 235.47 236.65 234.58 235.81 920,291 +1.19(+0.51%)
Dec 21, 2023 232.82 235.02 232.45 234.62 647,414 +1.54(+0.66%)
Dec 20, 2023 233.38 236.83 232.91 233.09 1,060,732 -0.98(-0.42%)
Dec 19, 2023 236.99 237.70 233.73 234.07 1,109,267 -2.87(-1.21%)
Dec 18, 2023 235.20 238.45 235.20 236.94 830,336 +2.33(+0.99%)
Dec 15, 2023 235.12 236.89 232.68 234.61 2,650,916 -0.43(-0.18%)
Dec 14, 2023 247.40 248.13 234.97 235.04 1,758,074 -11.44(-4.64%)
Dec 13, 2023 243.41 247.33 242.34 246.48 1,025,389 +3.94(+1.62%)
Dec 12, 2023 241.37 242.75 239.48 242.54 698,570 +3.16(+1.32%)
Dec 11, 2023 234.24 240.07 232.22 239.38 947,154 +7.17(+3.09%)
Dec 08, 2023 231.66 232.49 229.48 232.22 938,809 -0.83(-0.35%)
Dec 07, 2023 234.61 234.67 232.31 233.04 775,998 -1.11(-0.47%)
Dec 06, 2023 237.88 238.09 232.38 234.15 1,221,904 -3.73(-1.57%)
Dec 05, 2023 237.98 239.69 235.46 237.88 798,735 -0.70(-0.29%)
Dec 04, 2023 240.36 242.76 237.28 238.58 942,083 -3.42(-1.41%)
Dec 01, 2023 239.88 242.80 239.04 242.00 704,531 +1.30(+0.54%)
Nov 30, 2023 237.48 241.32 237.15 240.70 1,269,624 +3.16(+1.33%)
Nov 29, 2023 239.59 240.37 236.68 237.54 723,716 -1.80(-0.75%)
Nov 28, 2023 239.78 242.11 239.28 239.34 743,052 -0.93(-0.39%)
Nov 27, 2023 239.61 241.88 239.36 240.27 723,216 +1.45(+0.61%)
Nov 24, 2023 239.57 240.96 238.79 238.82 301,495 -0.49(-0.20%)
Nov 22, 2023 239.95 242.22 239.16 239.30 709,049 +0.24(+0.10%)
Nov 21, 2023 239.18 240.98 238.05 239.06 1,095,196 +0.51(+0.21%)
Nov 20, 2023 236.03 239.74 235.51 238.56 1,068,790 +2.15(+0.91%)
Nov 17, 2023 238.55 238.55 235.85 236.40 731,398 -0.43(-0.18%)
Nov 16, 2023 238.50 239.74 236.34 236.83 723,321 -0.24(-0.10%)
Nov 15, 2023 239.31 240.07 236.94 237.07 923,232 -0.27(-0.11%)
Nov 14, 2023 240.43 241.10 237.07 237.34 1,007,605 -0.45(-0.19%)
Nov 13, 2023 236.94 238.66 236.87 237.79 525,679 +0.58(+0.24%)
Nov 10, 2023 236.12 237.24 235.43 237.21 780,250 +2.42(+1.03%)
Nov 09, 2023 235.30 236.17 233.32 234.79 600,941 -0.51(-0.22%)
Nov 08, 2023 234.14 235.69 232.81 235.30 796,137 +2.81(+1.21%)
Nov 07, 2023 230.98 233.67 229.61 232.49 719,456 +2.37(+1.03%)
Nov 06, 2023 229.85 230.99 228.43 230.11 703,273 +0.19(+0.08%)
Nov 03, 2023 229.66 233.00 227.46 229.92 970,170 +0.75(+0.33%)
Nov 02, 2023 222.23 229.66 222.23 229.18 1,375,326 +7.60(+3.43%)
Nov 01, 2023 220.88 227.65 214.67 221.58 1,954,296 -5.09(-2.25%)
Oct 31, 2023 225.10 227.22 223.28 226.67 1,244,608 +2.86(+1.28%)
Oct 30, 2023 223.17 224.41 221.22 223.81 922,846 +0.64(+0.29%)
Oct 27, 2023 225.69 225.69 221.63 223.17 1,109,971 -2.83(-1.25%)
Oct 26, 2023 227.20 231.02 225.16 226.00 911,752 -1.44(-0.63%)
Oct 25, 2023 228.88 231.38 226.85 227.44 1,114,731 -2.00(-0.87%)
Oct 24, 2023 230.67 232.73 227.22 229.44 1,227,701 -0.73(-0.32%)
Oct 23, 2023 234.40 235.27 229.89 230.17 1,246,231 -3.57(-1.53%)
Oct 20, 2023 233.59 235.37 231.71 233.74 1,159,068 +0.00(+0.00%)
Oct 19, 2023 237.49 238.81 233.21 233.74 904,126 -3.67(-1.55%)
Oct 18, 2023 240.12 240.70 236.84 237.41 1,041,601 -1.78(-0.74%)
Oct 17, 2023 240.97 242.29 238.09 239.19 1,155,988 -2.60(-1.08%)
Oct 16, 2023 247.27 247.21 241.41 241.79 1,221,289 -5.06(-2.05%)
Oct 13, 2023 246.10 248.25 246.04 246.85 1,182,884 +1.62(+0.66%)
Oct 12, 2023 245.28 246.55 244.10 245.24 784,027 +0.47(+0.19%)
Oct 11, 2023 244.60 244.91 242.70 244.77 765,266 +1.06(+0.43%)
Oct 10, 2023 243.59 245.94 241.36 243.71 955,229 +0.38(+0.16%)
Oct 09, 2023 239.43 243.87 239.31 243.33 802,292 +4.09(+1.71%)
Oct 06, 2023 236.93 240.86 234.75 239.24 1,094,814 +1.34(+0.56%)
Oct 05, 2023 238.23 239.72 236.78 237.91 971,917 -1.30(-0.54%)
Oct 04, 2023 235.08 239.69 234.55 239.21 897,336 +5.17(+2.21%)
Oct 03, 2023 235.11 237.10 232.94 234.04 983,599 -1.59(-0.68%)
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.