Skip to main content

Verisk Analytics Inc (NQ: VRSK )

235.73 +1.80 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 171.53 172.06 170.74 171.69 813,130 +0.38(+0.22%)
Jun 29, 2021 170.61 172.59 170.50 171.30 458,453 +0.34(+0.20%)
Jun 28, 2021 172.25 172.54 170.78 170.96 642,519 -0.71(-0.41%)
Jun 25, 2021 170.45 171.88 169.29 171.67 1,887,190 +1.37(+0.80%)
Jun 24, 2021 169.34 170.69 168.55 170.30 569,009 +1.58(+0.94%)
Jun 23, 2021 171.75 171.75 168.53 168.72 776,028 -3.50(-2.03%)
Jun 22, 2021 172.24 173.56 171.37 172.22 893,160 +0.34(+0.20%)
Jun 21, 2021 169.39 172.21 167.87 171.87 744,741 +3.75(+2.23%)
Jun 18, 2021 169.92 170.32 167.09 168.12 1,265,587 -1.87(-1.10%)
Jun 17, 2021 168.04 170.66 167.38 169.99 559,843 +2.05(+1.22%)
Jun 16, 2021 169.90 170.79 167.12 167.93 908,436 -1.64(-0.97%)
Jun 15, 2021 170.44 171.00 169.11 169.57 602,062 -0.69(-0.40%)
Jun 14, 2021 168.86 170.28 168.33 170.26 457,277 +1.34(+0.79%)
Jun 11, 2021 167.85 169.00 167.28 168.93 527,408 +1.35(+0.81%)
Jun 10, 2021 167.08 167.69 165.56 167.57 815,385 +0.88(+0.53%)
Jun 09, 2021 167.05 167.42 166.23 166.69 816,745 +0.41(+0.25%)
Jun 08, 2021 164.68 166.70 164.68 166.28 998,936 +1.67(+1.01%)
Jun 07, 2021 169.20 169.20 164.19 164.61 1,138,058 -4.76(-2.81%)
Jun 04, 2021 168.75 169.72 167.58 169.37 546,079 +0.80(+0.48%)
Jun 03, 2021 168.54 169.15 167.38 168.56 810,999 -0.83(-0.49%)
Jun 02, 2021 167.95 169.46 167.95 169.40 577,119 +1.47(+0.88%)
Jun 01, 2021 170.21 170.69 167.61 167.93 839,404 -1.62(-0.95%)
May 28, 2021 168.74 170.89 168.74 169.54 1,010,801 +0.69(+0.41%)
May 27, 2021 170.10 170.10 168.44 168.86 1,121,968 -0.83(-0.49%)
May 26, 2021 170.69 171.05 169.51 169.69 458,718 -0.71(-0.41%)
May 25, 2021 170.89 171.29 170.11 170.40 485,242 -0.46(-0.27%)
May 24, 2021 171.57 171.87 169.73 170.86 597,629 +0.65(+0.38%)
May 21, 2021 170.72 171.66 169.24 170.21 784,744 +0.16(+0.09%)
May 20, 2021 169.49 171.57 168.38 170.05 936,075 +0.28(+0.16%)
May 19, 2021 167.24 169.97 165.81 169.78 988,216 +0.99(+0.59%)
May 18, 2021 170.51 171.97 168.08 168.79 832,680 -0.86(-0.51%)
May 17, 2021 171.74 172.48 169.49 169.65 583,512 -2.02(-1.18%)
May 14, 2021 170.75 172.84 170.06 171.67 499,193 +1.39(+0.82%)
May 13, 2021 168.53 170.65 168.27 170.28 1,194,242 +1.55(+0.92%)
May 12, 2021 169.24 171.00 167.99 168.73 1,339,023 -3.02(-1.76%)
May 11, 2021 175.52 177.69 171.46 171.75 1,067,088 -4.39(-2.49%)
May 10, 2021 174.97 177.91 174.49 176.15 1,129,844 +0.78(+0.44%)
May 07, 2021 172.20 175.81 171.86 175.37 1,309,276 +3.68(+2.14%)
May 06, 2021 169.31 171.72 168.44 171.69 1,785,434 +2.34(+1.38%)
May 05, 2021 179.17 179.21 169.15 169.35 2,532,169 -15.59(-8.43%)
May 04, 2021 184.62 186.17 183.62 184.94 647,148 -0.03(-0.02%)
May 03, 2021 185.24 186.64 184.60 184.96 675,473 +0.34(+0.19%)
Apr 30, 2021 184.93 185.22 183.53 184.62 591,752 -0.39(-0.21%)
Apr 29, 2021 184.14 185.80 183.54 185.01 605,458 +1.31(+0.72%)
Apr 28, 2021 183.40 183.96 182.16 183.70 554,962 +0.06(+0.03%)
Apr 27, 2021 184.08 184.19 182.46 183.64 617,565 +0.72(+0.39%)
Apr 26, 2021 185.35 186.12 182.54 182.92 573,758 -2.36(-1.28%)
Apr 23, 2021 183.93 186.18 182.34 185.29 943,542 +1.59(+0.87%)
Apr 22, 2021 182.32 184.41 181.43 183.70 615,602 +1.84(+1.01%)
Apr 21, 2021 181.14 182.96 181.06 181.85 892,304 +0.92(+0.51%)
Apr 20, 2021 180.78 182.01 179.34 180.93 1,213,555 -0.09(-0.05%)
Apr 19, 2021 181.25 182.12 179.66 181.02 957,255 -0.91(-0.50%)
Apr 16, 2021 181.48 182.82 179.68 181.93 805,008 +0.94(+0.52%)
Apr 15, 2021 180.02 181.84 179.18 180.99 1,197,625 +2.50(+1.40%)
Apr 14, 2021 179.83 180.84 177.82 178.49 969,795 -1.59(-0.88%)
Apr 13, 2021 178.84 181.26 178.84 180.08 989,189 +1.05(+0.59%)
Apr 12, 2021 178.90 180.07 178.66 179.03 1,420,992 -0.20(-0.11%)
Apr 09, 2021 178.02 179.57 176.69 179.23 800,522 +1.46(+0.82%)
Apr 08, 2021 177.55 178.86 177.22 177.76 776,553 +1.20(+0.68%)
Apr 07, 2021 178.16 178.47 175.96 176.57 673,828 -0.88(-0.50%)
Apr 06, 2021 177.42 178.63 176.08 177.45 674,561 -0.65(-0.36%)
Apr 05, 2021 176.20 178.86 175.62 178.10 856,038 +1.71(+0.97%)
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.