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

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
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 (%)
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.