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

Verisk Analytics Inc (NQ: VRSK )

241.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Jan 03, 2023 176.00 177.94 174.63 175.94 649,499 +0.91(+0.52%)
Dec 30, 2022 175.24 176.40 172.70 175.03 622,604 -1.63(-0.92%)
Dec 29, 2022 173.23 177.66 173.23 176.66 510,909 +3.80(+2.20%)
Dec 28, 2022 174.18 176.21 172.62 172.86 576,974 -1.32(-0.76%)
Dec 27, 2022 174.41 175.23 172.95 174.18 501,805 -0.05(-0.03%)
Dec 23, 2022 172.15 174.48 171.91 174.23 474,370 +1.12(+0.65%)
Dec 22, 2022 172.96 173.23 169.84 173.10 658,781 -1.63(-0.93%)
Dec 21, 2022 172.09 175.43 170.62 174.73 695,104 +3.90(+2.28%)
Dec 20, 2022 171.68 172.14 169.20 170.83 725,317 -1.02(-0.59%)
Dec 19, 2022 173.44 174.42 170.35 171.85 840,567 -1.78(-1.03%)
Dec 16, 2022 173.82 175.89 173.14 173.64 1,892,229 -1.57(-0.89%)
Dec 15, 2022 180.24 180.84 174.71 175.21 1,204,575 -6.32(-3.48%)
Dec 14, 2022 183.12 185.81 179.67 181.53 777,747 -1.41(-0.77%)
Dec 13, 2022 187.07 187.37 181.15 182.94 714,058 +2.77(+1.54%)
Dec 12, 2022 181.82 182.39 177.18 180.16 917,594 -0.60(-0.33%)
Dec 09, 2022 180.44 181.86 179.09 180.77 937,283 +0.33(+0.18%)
Dec 08, 2022 180.80 182.07 179.26 180.44 646,248 -0.77(-0.43%)
Dec 07, 2022 179.43 183.49 179.43 181.21 877,455 +0.91(+0.51%)
Dec 06, 2022 181.40 181.85 179.52 180.30 882,910 -1.10(-0.61%)
Dec 05, 2022 181.96 182.25 180.36 181.40 869,607 -2.27(-1.23%)
Dec 02, 2022 182.00 184.69 179.11 183.67 856,656 -0.69(-0.38%)
Dec 01, 2022 183.55 185.89 183.12 184.36 883,977 +2.41(+1.32%)
Nov 30, 2022 175.31 182.66 175.04 181.96 2,064,219 +6.71(+3.83%)
Nov 29, 2022 173.88 176.21 173.01 175.24 798,649 -0.60(-0.34%)
Nov 28, 2022 179.89 181.59 175.63 175.84 836,468 -5.28(-2.91%)
Nov 25, 2022 179.26 181.92 178.28 181.12 459,216 +2.79(+1.57%)
Nov 23, 2022 177.04 179.88 176.35 178.33 635,395 +1.39(+0.78%)
Nov 22, 2022 178.63 179.97 176.68 176.94 1,000,420 -1.29(-0.72%)
Nov 21, 2022 172.34 179.25 172.25 178.23 1,216,616 +6.35(+3.69%)
Nov 18, 2022 170.76 172.45 169.07 171.88 1,278,797 +3.28(+1.94%)
Nov 17, 2022 170.91 171.80 166.21 168.60 1,979,600 -4.24(-2.45%)
Nov 16, 2022 175.31 176.64 172.01 172.84 1,624,809 -2.47(-1.41%)
Nov 15, 2022 175.29 176.68 172.99 175.31 1,848,609 +2.99(+1.74%)
Nov 14, 2022 176.43 177.07 172.14 172.32 1,221,390 -4.25(-2.41%)
Nov 11, 2022 179.38 179.38 175.79 176.57 889,324 -2.81(-1.57%)
Nov 10, 2022 175.34 179.88 173.96 179.38 1,399,544 +11.13(+6.62%)
Nov 09, 2022 168.52 170.89 167.39 168.25 862,755 -0.72(-0.43%)
Nov 08, 2022 167.68 171.00 166.09 168.97 781,373 +2.09(+1.25%)
Nov 07, 2022 166.10 167.03 164.87 166.88 903,993 +1.95(+1.18%)
Nov 04, 2022 165.05 165.99 161.38 164.93 1,071,561 +1.14(+0.70%)
Nov 03, 2022 165.52 166.83 163.51 163.79 1,097,648 -3.92(-2.34%)
Nov 02, 2022 170.97 176.91 167.66 167.71 1,831,758 -12.02(-6.69%)
Nov 01, 2022 181.73 183.34 178.68 179.74 786,970 -1.35(-0.74%)
Oct 31, 2022 179.97 185.08 178.63 181.08 1,419,199 +1.69(+0.94%)
Oct 28, 2022 175.25 179.83 175.13 179.39 631,167 +4.66(+2.67%)
Oct 27, 2022 172.11 175.78 170.96 174.73 761,156 +2.86(+1.67%)
Oct 26, 2022 172.80 175.02 171.63 171.86 711,361 -0.30(-0.17%)
Oct 25, 2022 168.33 172.42 167.86 172.16 792,714 +4.32(+2.57%)
Oct 24, 2022 167.35 168.40 165.37 167.84 663,821 +2.45(+1.48%)
Oct 21, 2022 163.80 166.15 162.23 165.40 861,018 +1.29(+0.78%)
Oct 20, 2022 167.85 167.85 162.94 164.11 842,908 -3.63(-2.17%)
Oct 19, 2022 169.49 171.60 167.02 167.74 683,447 -4.46(-2.59%)
Oct 18, 2022 173.41 174.73 171.19 172.20 745,286 +2.40(+1.41%)
Oct 17, 2022 167.54 171.49 167.32 169.80 1,206,515 +4.56(+2.76%)
Oct 14, 2022 170.62 171.47 164.76 165.25 681,787 -2.87(-1.71%)
Oct 13, 2022 163.33 168.76 162.08 168.12 1,180,577 +1.62(+0.98%)
Oct 12, 2022 169.15 169.15 166.46 166.50 555,279 -1.39(-0.83%)
Oct 11, 2022 167.53 169.51 166.78 167.88 815,045 -0.17(-0.10%)
Oct 10, 2022 169.71 170.59 167.11 168.05 468,602 -0.88(-0.52%)
Oct 07, 2022 172.41 172.87 168.29 168.93 712,241 -5.08(-2.92%)
Oct 06, 2022 178.91 179.00 173.92 174.01 621,049 -4.20(-2.36%)
Oct 05, 2022 177.25 179.39 176.02 178.21 956,480 +0.24(+0.13%)
Oct 04, 2022 174.67 178.40 174.67 177.97 774,337 +5.28(+3.06%)
Oct 03, 2022 170.16 173.46 169.54 172.69 898,941 +3.79(+2.25%)
Sep 30, 2022 172.32 172.67 168.33 168.90 928,653 -2.99(-1.74%)
Sep 29, 2022 170.65 172.11 169.11 171.89 689,625 -0.18(-0.10%)
Sep 28, 2022 170.92 172.99 169.58 172.07 948,380 +2.67(+1.58%)
Sep 27, 2022 172.55 173.34 168.86 169.40 660,607 -2.37(-1.38%)
Sep 26, 2022 173.78 174.76 171.06 171.76 714,598 -1.76(-1.02%)
Sep 23, 2022 173.75 174.00 171.28 173.53 698,092 +0.14(+0.08%)
Sep 22, 2022 177.59 178.41 173.29 173.39 650,209 -5.20(-2.91%)
Sep 21, 2022 181.87 183.36 178.48 178.59 510,473 -2.00(-1.11%)
Sep 20, 2022 181.82 182.18 178.86 180.59 412,996 -1.90(-1.04%)
Sep 19, 2022 182.20 182.54 179.87 182.49 515,382 -0.18(-0.10%)
Sep 16, 2022 182.17 183.19 180.46 182.67 1,921,940 +0.45(+0.24%)
Sep 15, 2022 184.18 184.55 181.65 182.22 608,500 -1.91(-1.04%)
Sep 14, 2022 184.37 186.10 180.36 184.13 605,120 -0.03(-0.02%)
Sep 13, 2022 186.91 187.39 183.17 184.16 824,655 -6.51(-3.41%)
Sep 12, 2022 190.31 190.90 189.46 190.67 562,494 +0.78(+0.41%)
Sep 09, 2022 189.61 190.55 188.99 189.89 498,001 +0.93(+0.49%)
Sep 08, 2022 188.40 190.09 186.87 188.96 643,631 -0.29(-0.15%)
Sep 07, 2022 185.30 189.75 184.47 189.25 550,411 +4.65(+2.52%)
Sep 06, 2022 182.42 186.24 182.08 184.60 626,585 +1.90(+1.04%)
Sep 02, 2022 187.85 188.46 181.34 182.70 659,606 -4.08(-2.19%)
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.