Skip to main content

Verisk Analytics Inc (NQ: VRSK )

219.11 +0.47 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 219.04 219.77 216.16 219.11 1,738,080 +0.47(+0.21%)
May 30, 2023 217.84 219.96 217.53 218.64 896,954 +1.57(+0.72%)
May 26, 2023 219.15 220.91 216.03 217.07 1,076,391 -1.61(-0.74%)
May 25, 2023 215.41 219.30 215.17 218.68 1,231,931 +2.02(+0.93%)
May 24, 2023 215.94 217.63 214.67 216.66 890,273 +0.90(+0.42%)
May 23, 2023 217.37 217.51 215.30 215.76 905,361 -2.49(-1.14%)
May 22, 2023 221.89 222.75 217.93 218.25 1,048,939 -3.87(-1.74%)
May 19, 2023 221.00 222.93 220.63 222.12 1,137,907 +1.49(+0.68%)
May 18, 2023 217.30 221.00 217.30 220.63 790,918 +1.51(+0.69%)
May 17, 2023 219.66 220.49 217.97 219.12 1,087,046 +1.01(+0.46%)
May 16, 2023 214.99 218.60 213.65 218.11 962,000 +3.12(+1.45%)
May 15, 2023 214.99 215.22 212.90 214.99 911,180 -0.02(-0.01%)
May 12, 2023 215.86 216.54 214.29 215.01 976,502 -0.32(-0.15%)
May 11, 2023 214.51 216.60 213.82 215.33 1,218,044 +0.86(+0.40%)
May 10, 2023 214.25 216.42 213.82 214.47 1,118,422 +3.07(+1.45%)
May 09, 2023 210.38 212.61 209.02 211.40 700,471 +1.28(+0.61%)
May 08, 2023 211.56 212.26 209.36 210.12 796,852 -0.76(-0.36%)
May 05, 2023 206.38 211.93 206.38 210.88 1,233,852 +5.16(+2.51%)
May 04, 2023 208.93 210.86 205.70 205.72 1,318,685 +1.75(+0.86%)
May 03, 2023 200.00 206.63 198.40 203.97 2,300,629 +14.99(+7.93%)
May 02, 2023 191.47 191.47 187.86 188.98 1,120,931 -3.59(-1.86%)
May 01, 2023 193.31 194.03 192.13 192.57 845,737 -1.54(-0.79%)
Apr 28, 2023 193.00 194.58 192.57 194.11 867,769 +2.01(+1.05%)
Apr 27, 2023 190.86 192.78 189.14 192.10 939,623 +1.88(+0.99%)
Apr 26, 2023 190.74 192.47 189.68 190.22 684,791 -2.51(-1.30%)
Apr 25, 2023 195.26 195.79 192.30 192.73 671,695 -3.07(-1.57%)
Apr 24, 2023 196.01 197.45 195.25 195.80 664,697 -0.99(-0.50%)
Apr 21, 2023 195.07 197.54 194.85 196.79 941,571 +2.23(+1.15%)
Apr 20, 2023 192.00 195.95 191.99 194.56 809,272 +1.74(+0.90%)
Apr 19, 2023 192.25 193.34 191.94 192.82 599,831 -0.32(-0.17%)
Apr 18, 2023 193.08 193.73 191.90 193.14 928,108 +0.97(+0.50%)
Apr 17, 2023 192.40 193.28 190.28 192.17 842,623 +0.31(+0.16%)
Apr 14, 2023 193.81 194.81 191.42 191.86 1,043,500 -2.75(-1.41%)
Apr 13, 2023 192.89 194.72 191.75 194.61 651,090 +2.44(+1.27%)
Apr 12, 2023 192.40 193.81 191.28 192.17 526,917 +0.72(+0.38%)
Apr 11, 2023 190.51 191.99 190.46 191.45 608,255 +1.19(+0.63%)
Apr 10, 2023 188.80 190.48 186.96 190.26 522,253 -0.16(-0.08%)
Apr 06, 2023 191.22 191.26 189.55 190.42 859,022 -1.04(-0.54%)
Apr 05, 2023 190.50 193.34 190.50 191.46 806,593 +0.87(+0.46%)
Apr 04, 2023 191.11 192.72 189.97 190.59 677,583 -0.99(-0.52%)
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.