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 (%)
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 234.55 235.13 229.64 229.66 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%)
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.