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

Verisk Analytics Inc (NQ: VRSK )

221.14 -1.65 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
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%)
Oct 02, 2023 234.60 236.38 232.60 235.63 696,488 +0.11(+0.05%)
Sep 29, 2023 240.26 240.64 234.52 235.53 1,243,114 -4.29(-1.79%)
Sep 28, 2023 239.07 241.59 239.07 239.81 556,877 +0.91(+0.38%)
Sep 27, 2023 241.61 242.93 237.12 238.91 730,911 -1.78(-0.74%)
Sep 26, 2023 241.91 242.65 240.16 240.68 604,462 -1.28(-0.53%)
Sep 25, 2023 240.19 242.34 241.43 241.96 622,350 +0.74(+0.31%)
Sep 22, 2023 240.20 243.74 239.81 241.22 546,621 +1.02(+0.42%)
Sep 21, 2023 244.40 244.84 240.17 240.20 1,112,532 -5.38(-2.19%)
Sep 20, 2023 246.69 247.74 245.06 245.59 617,979 +0.02(+0.01%)
Sep 19, 2023 244.44 245.78 243.15 245.56 631,216 +0.09(+0.04%)
Sep 18, 2023 244.23 246.37 243.24 245.48 502,810 +0.57(+0.23%)
Sep 15, 2023 246.77 247.05 243.77 244.91 1,384,185 -2.83(-1.14%)
Sep 14, 2023 246.31 248.51 244.41 247.74 736,989 +3.26(+1.33%)
Sep 13, 2023 242.43 244.52 241.76 244.48 721,753 +1.04(+0.43%)
Sep 12, 2023 243.55 246.05 243.16 243.44 745,914 -0.49(-0.20%)
Sep 11, 2023 243.53 244.75 241.85 243.93 691,055 +0.63(+0.26%)
Sep 08, 2023 243.98 244.95 242.18 243.30 552,460 -0.78(-0.32%)
Sep 07, 2023 243.09 245.16 242.16 244.08 760,537 +1.68(+0.69%)
Sep 06, 2023 240.21 242.64 239.49 242.40 599,821 +2.85(+1.19%)
Sep 05, 2023 241.08 241.68 237.60 239.55 748,304 -2.22(-0.92%)
Sep 01, 2023 242.63 242.63 239.47 241.77 775,471 +0.62(+0.26%)
Aug 31, 2023 240.30 241.82 240.11 241.15 969,301 +0.55(+0.23%)
Aug 30, 2023 238.93 241.16 238.93 240.61 789,453 +2.52(+1.06%)
Aug 29, 2023 237.07 238.32 235.59 238.09 665,161 +1.19(+0.50%)
Aug 28, 2023 236.96 238.59 236.37 236.89 593,425 +0.75(+0.32%)
Aug 25, 2023 234.63 236.62 233.55 236.15 911,375 +2.51(+1.07%)
Aug 24, 2023 235.11 236.92 233.26 233.64 746,399 -0.68(-0.29%)
Aug 23, 2023 230.97 234.87 230.08 234.31 822,050 +3.59(+1.56%)
Aug 22, 2023 231.19 232.33 230.06 230.72 857,196 -0.64(-0.28%)
Aug 21, 2023 229.61 232.20 228.75 231.36 829,113 +1.43(+0.62%)
Aug 18, 2023 229.47 231.82 229.30 229.92 624,415 +0.26(+0.11%)
Aug 17, 2023 234.55 235.15 229.64 229.66 1,193,378 -4.63(-1.98%)
Aug 16, 2023 233.78 236.28 233.29 234.29 614,517 +0.55(+0.23%)
Aug 15, 2023 234.89 235.80 233.26 233.75 723,293 -2.35(-1.00%)
Aug 14, 2023 234.09 236.19 233.23 236.10 677,823 +2.46(+1.05%)
Aug 11, 2023 231.85 234.32 231.42 233.64 558,647 +1.57(+0.68%)
Aug 10, 2023 234.39 235.47 231.83 232.06 756,739 -1.93(-0.82%)
Aug 09, 2023 231.11 235.59 230.48 233.99 1,013,765 +2.48(+1.07%)
Aug 08, 2023 232.52 233.01 230.47 231.51 805,659 -1.00(-0.43%)
Aug 07, 2023 230.13 232.95 228.93 232.50 824,501 +3.75(+1.64%)
Aug 04, 2023 229.99 231.32 227.94 228.75 810,025 -0.64(-0.28%)
Aug 03, 2023 231.85 236.18 228.75 229.38 1,467,331 -2.01(-0.87%)
Aug 02, 2023 225.38 234.95 224.72 231.40 1,825,807 +3.19(+1.40%)
Aug 01, 2023 227.98 228.76 226.41 228.21 1,170,764 +0.28(+0.12%)
Jul 31, 2023 231.30 231.30 227.10 227.93 1,518,474 -3.21(-1.39%)
Jul 28, 2023 231.42 232.97 229.55 231.14 867,225 +0.70(+0.30%)
Jul 27, 2023 236.85 237.77 229.63 230.44 1,342,256 -5.53(-2.34%)
Jul 26, 2023 235.11 236.42 234.51 235.97 888,479 +0.09(+0.04%)
Jul 25, 2023 231.78 237.13 231.72 235.88 1,063,431 +2.75(+1.18%)
Jul 24, 2023 232.82 233.60 230.33 233.13 1,036,430 +0.05(+0.02%)
Jul 21, 2023 230.74 234.15 230.73 233.08 3,370,256 +3.24(+1.41%)
Jul 20, 2023 226.28 230.58 226.28 229.84 1,142,502 +2.64(+1.16%)
Jul 19, 2023 227.37 229.38 226.65 227.21 867,606 -0.77(-0.34%)
Jul 18, 2023 228.93 230.38 227.81 227.97 984,727 -0.98(-0.43%)
Jul 17, 2023 227.96 229.72 227.72 228.96 625,185 +1.17(+0.52%)
Jul 14, 2023 224.88 228.56 224.51 227.78 788,761 +2.18(+0.97%)
Jul 13, 2023 225.66 226.13 224.82 225.60 912,641 +0.09(+0.04%)
Jul 12, 2023 226.75 227.47 225.29 225.51 966,509 -0.45(-0.20%)
Jul 11, 2023 225.80 226.37 224.84 225.96 703,616 -0.02(-0.01%)
Jul 10, 2023 224.85 227.95 224.81 225.98 875,131 +2.00(+0.89%)
Jul 07, 2023 225.59 226.44 223.73 223.98 962,319 -2.03(-0.90%)
Jul 06, 2023 223.73 226.20 222.86 226.01 1,210,767 +0.96(+0.42%)
Jul 05, 2023 221.15 225.13 220.32 225.05 1,273,310 +3.53(+1.60%)
Jul 03, 2023 223.25 223.26 219.70 221.52 817,120 -3.51(-1.56%)
Jun 30, 2023 223.25 227.09 223.25 225.03 1,077,220 +2.75(+1.24%)
Jun 29, 2023 221.69 223.33 221.15 222.29 1,156,569 +0.10(+0.05%)
Jun 28, 2023 224.01 224.97 221.16 222.19 1,276,544 -1.45(-0.65%)
Jun 27, 2023 222.78 224.32 221.52 223.64 1,431,763 +1.62(+0.73%)
Jun 26, 2023 223.50 224.43 221.83 222.02 1,289,844 -1.34(-0.60%)
Jun 23, 2023 226.05 226.26 222.59 223.36 1,820,388 -3.64(-1.61%)
Jun 22, 2023 225.89 227.42 225.14 227.01 1,289,625 +0.79(+0.35%)
Jun 21, 2023 224.97 226.94 224.27 226.22 1,243,169 +1.24(+0.55%)
Jun 20, 2023 224.12 226.83 223.38 224.97 1,327,760 +1.44(+0.65%)
Jun 16, 2023 224.79 225.48 222.29 223.53 4,266,963 -0.05(-0.02%)
Jun 15, 2023 219.18 224.66 218.68 223.58 1,424,217 +14.72(+7.05%)
May 08, 2023 210.29 210.98 208.10 208.86 801,674 -0.76(-0.36%)
May 05, 2023 205.14 210.66 205.14 209.61 1,241,318 +5.13(+2.51%)
May 04, 2023 207.67 209.59 204.46 204.48 1,326,665 +1.74(+0.86%)
May 03, 2023 198.80 205.39 197.21 202.74 2,314,551 +14.90(+7.93%)
May 02, 2023 190.32 190.32 186.73 187.84 1,127,714 -3.57(-1.86%)
May 01, 2023 192.15 192.86 190.98 191.41 850,854 -1.53(-0.79%)
Apr 28, 2023 191.84 193.41 191.42 192.94 873,020 +2.00(+1.05%)
Apr 27, 2023 189.71 191.62 188.00 190.94 945,309 +1.87(+0.99%)
Apr 26, 2023 189.59 191.31 188.54 189.08 688,935 -2.50(-1.30%)
Apr 25, 2023 194.09 194.61 191.14 191.57 675,759 -3.05(-1.57%)
Apr 24, 2023 194.83 196.26 194.08 194.62 668,719 -0.98(-0.50%)
Apr 21, 2023 193.90 196.35 193.68 195.61 947,268 +2.22(+1.15%)
Apr 20, 2023 190.84 194.77 190.84 193.39 814,169 +1.73(+0.90%)
Apr 19, 2023 191.09 192.17 190.78 191.66 603,460 -0.32(-0.17%)
Apr 18, 2023 191.92 192.56 190.75 191.98 933,724 +0.96(+0.50%)
Apr 17, 2023 191.24 192.11 189.14 191.01 847,722 +0.31(+0.16%)
Apr 14, 2023 192.64 193.64 190.27 190.71 1,049,814 -2.73(-1.41%)
Apr 13, 2023 191.73 193.55 190.60 193.44 655,030 +2.42(+1.27%)
Apr 12, 2023 191.24 192.64 190.13 191.01 530,105 +0.72(+0.38%)
Apr 11, 2023 189.36 190.84 189.31 190.30 611,935 +1.18(+0.63%)
Apr 10, 2023 187.66 189.33 185.84 189.12 525,413 -0.16(-0.08%)
Apr 06, 2023 190.07 190.12 188.41 189.28 864,220 -1.03(-0.54%)
Apr 05, 2023 189.35 192.18 189.35 190.31 811,474 +0.86(+0.46%)
Apr 04, 2023 189.96 191.56 188.83 189.44 681,683 -0.98(-0.52%)
Apr 03, 2023 189.10 190.93 188.09 190.43 788,185 -0.28(-0.15%)
Mar 31, 2023 190.77 192.84 189.75 190.71 1,402,858 +0.89(+0.47%)
Mar 30, 2023 189.85 190.26 188.92 189.81 1,078,722 +0.71(+0.37%)
Mar 29, 2023 187.78 189.67 187.78 189.11 1,187,430 +2.54(+1.36%)
Mar 28, 2023 183.43 186.81 182.93 186.56 882,281 +2.44(+1.32%)
Mar 27, 2023 185.91 187.53 183.93 184.13 833,757 -1.44(-0.78%)
Mar 24, 2023 180.97 185.96 180.11 185.57 1,009,223 +4.84(+2.68%)
Mar 23, 2023 181.81 183.01 179.92 180.73 1,039,809 -1.11(-0.61%)
Mar 22, 2023 185.11 186.04 181.80 181.84 886,812 -3.14(-1.70%)
Mar 21, 2023 184.86 185.79 183.64 184.98 1,021,349 +0.60(+0.32%)
Mar 20, 2023 179.56 184.53 179.33 184.38 1,245,784 +5.40(+3.02%)
Mar 17, 2023 181.16 182.80 178.72 178.99 1,791,177 -0.80(-0.44%)
Mar 16, 2023 178.13 180.83 177.45 179.78 1,843,374 +0.90(+0.50%)
Mar 15, 2023 178.56 180.67 176.82 178.89 1,675,484 -0.93(-0.51%)
Mar 14, 2023 180.18 183.40 178.05 179.81 1,550,547 +0.28(+0.15%)
Mar 13, 2023 178.61 182.92 178.57 179.53 1,726,940 +0.81(+0.46%)
Mar 10, 2023 180.84 182.31 178.25 178.72 920,462 -3.01(-1.65%)
Mar 09, 2023 183.82 185.85 181.45 181.73 993,301 -1.69(-0.92%)
Mar 08, 2023 182.71 184.38 181.93 183.41 1,020,603 +0.72(+0.39%)
Mar 07, 2023 187.81 187.96 181.38 182.70 1,117,118 -3.52(-1.89%)
Mar 06, 2023 185.16 187.87 185.01 186.22 1,340,098 +0.77(+0.42%)
Mar 03, 2023 180.52 185.69 180.41 185.45 1,569,812 +5.29(+2.94%)
Mar 02, 2023 174.90 180.26 173.61 180.16 1,973,751 +4.83(+2.76%)
Mar 01, 2023 177.33 182.98 175.13 175.33 2,593,340 +5.57(+3.28%)
Feb 28, 2023 169.02 171.18 168.48 169.76 1,540,264 -0.87(-0.51%)
Feb 27, 2023 172.07 172.07 169.88 170.63 1,242,392 +0.31(+0.18%)
Feb 24, 2023 169.86 170.92 168.40 170.33 865,959 -2.20(-1.28%)
Feb 23, 2023 172.72 174.08 170.43 172.53 1,146,685 -0.59(-0.34%)
Feb 22, 2023 173.68 175.07 172.66 173.12 792,526 -0.19(-0.11%)
Feb 21, 2023 174.79 174.97 172.58 173.31 796,139 -2.42(-1.38%)
Feb 17, 2023 175.03 175.93 173.62 175.73 1,844,023 +0.90(+0.52%)
Feb 16, 2023 173.62 175.88 173.34 174.83 684,725 -1.19(-0.68%)
Feb 15, 2023 174.82 177.41 173.62 176.02 822,420 +0.59(+0.34%)
Feb 14, 2023 176.69 177.56 170.93 175.43 759,695 -2.23(-1.26%)
Feb 13, 2023 175.62 178.20 175.62 177.66 896,359 +2.27(+1.29%)
Feb 10, 2023 173.98 176.00 173.56 175.39 709,093 +0.56(+0.32%)
Feb 09, 2023 177.00 178.58 174.18 174.83 857,917 -1.48(-0.84%)
Feb 08, 2023 175.90 177.86 175.17 176.31 1,189,103 -0.16(-0.09%)
Feb 07, 2023 173.33 177.17 171.69 176.47 1,443,431 +0.93(+0.53%)
Feb 06, 2023 176.79 177.38 174.82 175.53 1,675,264 -3.16(-1.77%)
Feb 03, 2023 183.61 183.66 178.41 178.69 1,535,156 -6.86(-3.70%)
Feb 02, 2023 183.54 187.36 180.75 185.55 1,139,192 +2.84(+1.55%)
Feb 01, 2023 179.80 184.09 177.98 182.71 1,147,522 +2.35(+1.30%)
Jan 31, 2023 178.58 180.42 177.71 180.36 1,151,082 +2.36(+1.33%)
Jan 30, 2023 178.71 179.34 177.11 178.00 1,083,065 -0.73(-0.41%)
Jan 27, 2023 178.77 179.90 177.49 178.73 1,013,212 -0.83(-0.46%)
Jan 26, 2023 179.63 180.22 177.57 179.56 816,055 +0.87(+0.49%)
Jan 25, 2023 179.32 179.53 175.39 178.69 948,595 -3.22(-1.77%)
Jan 24, 2023 183.71 184.05 181.17 181.91 805,875 -1.99(-1.08%)
Jan 23, 2023 180.91 185.94 180.21 183.90 839,236 +3.72(+2.07%)
Jan 20, 2023 175.50 180.55 174.98 180.18 839,305 +3.27(+1.85%)
Jan 19, 2023 178.25 179.25 176.29 176.90 798,641 -2.36(-1.32%)
Jan 18, 2023 180.52 182.21 178.47 179.27 667,790 -0.87(-0.48%)
Jan 17, 2023 181.47 182.19 179.71 180.14 835,754 -2.36(-1.29%)
Jan 13, 2023 180.81 182.87 180.60 182.50 496,943 +0.98(+0.54%)
Jan 12, 2023 184.71 185.33 180.31 181.52 663,092 -3.48(-1.88%)
Jan 11, 2023 183.06 185.05 182.05 185.00 692,569 +2.91(+1.60%)
Jan 10, 2023 179.57 182.44 178.95 182.09 406,175 +1.48(+0.82%)
Jan 09, 2023 181.56 183.70 180.45 180.62 1,104,538 -0.82(-0.45%)
Jan 06, 2023 178.09 182.07 176.60 181.44 734,498 +5.20(+2.95%)
Jan 05, 2023 177.42 177.65 174.97 176.24 698,776 -2.59(-1.45%)
Jan 04, 2023 178.42 180.21 177.29 178.83 607,977 +2.89(+1.64%)
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.