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

Verisk Analytics Inc (NQ: VRSK )

261.01 -1.23 (-0.47%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 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 (%)
Jan 31, 2022 190.01 193.76 192.96 998,761 +2.79(+1.47%)
Jan 28, 2022 185.24 190.17 182.59 190.16 619,037 +4.91(+2.65%)
Jan 27, 2022 185.97 189.98 184.63 185.25 999,671 +0.53(+0.29%)
Jan 26, 2022 187.35 190.41 183.32 184.72 1,228,965 -2.80(-1.50%)
Jan 25, 2022 190.59 193.47 185.88 187.53 992,908 -6.66(-3.43%)
Jan 24, 2022 192.62 194.21 188.02 194.19 1,544,863 +1.27(+0.66%)
Jan 21, 2022 194.60 198.32 192.53 192.92 907,675 -1.91(-0.98%)
Jan 20, 2022 198.33 200.16 194.60 194.82 992,700 -1.80(-0.92%)
Jan 19, 2022 196.13 199.22 195.21 196.62 1,758,505 +1.39(+0.71%)
Jan 18, 2022 191.50 195.92 190.18 195.24 1,644,496 +0.29(+0.15%)
Jan 14, 2022 194.94 0 -4.88(-2.44%)
Jan 13, 2022 204.38 204.68 199.41 199.82 900,818 -4.21(-2.06%)
Jan 12, 2022 205.63 207.13 203.07 204.03 1,026,738 -1.27(-0.62%)
Jan 11, 2022 203.90 205.61 200.66 205.30 931,845 +1.97(+0.97%)
Jan 10, 2022 201.92 203.94 199.26 203.34 1,989,769 +0.03(+0.01%)
Jan 07, 2022 208.88 208.88 202.92 203.31 1,697,108 -5.92(-2.83%)
Jan 06, 2022 209.67 213.31 208.81 209.23 1,136,152 -1.61(-0.77%)
Jan 05, 2022 213.28 216.43 210.47 210.84 1,030,664 -7.30(-3.35%)
Jan 04, 2022 218.41 220.90 217.58 218.14 879,075 +0.07(+0.03%)
Jan 03, 2022 223.97 224.20 215.08 218.07 927,131 -6.96(-3.09%)
Dec 31, 2021 224.23 225.58 223.60 225.03 673,529 +0.63(+0.28%)
Dec 30, 2021 225.67 226.58 224.16 224.40 302,867 -1.19(-0.53%)
Dec 29, 2021 224.98 226.38 224.36 225.59 479,983 +1.20(+0.53%)
Dec 28, 2021 224.07 225.53 223.73 224.39 350,213 +0.66(+0.29%)
Dec 27, 2021 222.59 224.11 221.39 223.73 509,587 +1.85(+0.83%)
Dec 23, 2021 220.76 223.05 219.96 221.88 483,459 +1.65(+0.75%)
Dec 22, 2021 218.98 220.36 217.31 220.23 831,604 +1.83(+0.84%)
Dec 21, 2021 216.92 218.63 215.27 218.40 583,681 +0.67(+0.31%)
Dec 20, 2021 213.26 218.14 211.09 217.73 1,042,624 -0.82(-0.37%)
Dec 17, 2021 223.60 226.16 216.98 218.54 2,156,053 -6.95(-3.08%)
Dec 16, 2021 225.62 227.05 223.74 225.49 1,544,020 +0.62(+0.28%)
Dec 15, 2021 221.56 225.16 221.12 224.87 1,848,503 +3.71(+1.68%)
Dec 14, 2021 223.71 225.69 220.62 221.16 876,277 -3.79(-1.68%)
Dec 13, 2021 222.23 225.93 221.08 224.95 822,490 +2.24(+1.01%)
Dec 10, 2021 221.78 223.40 221.19 222.71 1,252,475 +2.12(+0.96%)
Dec 09, 2021 225.06 225.55 219.00 220.59 929,749 -4.47(-1.99%)
Dec 08, 2021 222.01 225.68 221.55 225.06 1,073,622 +3.55(+1.60%)
Dec 07, 2021 219.91 222.74 218.96 221.51 1,191,216 +3.47(+1.59%)
Dec 06, 2021 217.79 219.62 217.13 218.04 977,515 +0.25(+0.12%)
Dec 03, 2021 222.96 223.52 215.35 217.79 1,432,537 -4.15(-1.87%)
Dec 02, 2021 216.57 222.78 216.57 221.93 1,116,159 +6.12(+2.84%)
Dec 01, 2021 222.15 225.29 215.51 215.81 1,281,265 -5.14(-2.33%)
Nov 30, 2021 224.04 225.67 219.46 220.95 1,126,334 -4.22(-1.87%)
Nov 29, 2021 224.14 226.78 221.87 225.16 776,782 +3.29(+1.48%)
Nov 26, 2021 224.37 225.66 220.87 221.87 1,042,565 -2.36(-1.05%)
Nov 24, 2021 224.63 225.46 221.83 224.23 637,972 -1.09(-0.48%)
Nov 23, 2021 223.47 225.91 221.62 225.32 812,455 +0.78(+0.35%)
Nov 22, 2021 225.59 227.53 224.16 224.55 746,507 -1.47(-0.65%)
Nov 19, 2021 223.81 226.68 223.34 226.02 1,188,672 +3.25(+1.46%)
Nov 18, 2021 221.01 222.89 221.78 222.77 882,547 +2.18(+0.99%)
Nov 17, 2021 217.91 220.93 215.81 220.59 777,940 +1.87(+0.85%)
Nov 16, 2021 214.80 219.41 214.35 218.72 884,725 +4.49(+2.10%)
Nov 15, 2021 212.36 215.06 211.88 214.23 453,842 +1.73(+0.81%)
Nov 12, 2021 210.11 213.16 209.99 212.50 848,130 +3.22(+1.54%)
Nov 11, 2021 210.60 210.67 208.75 209.28 346,009 -0.82(-0.39%)
Nov 10, 2021 212.61 210.09 541,687 -2.43(-1.14%)
Nov 09, 2021 211.15 213.90 209.44 212.52 475,760 +1.36(+0.64%)
Nov 08, 2021 211.25 211.57 209.02 211.16 727,669 +0.31(+0.15%)
Nov 05, 2021 213.69 214.19 210.58 210.85 559,337 -1.92(-0.90%)
Nov 04, 2021 211.25 213.49 210.49 212.76 836,261 +2.21(+1.05%)
Nov 03, 2021 202.94 212.72 202.94 210.55 1,339,598 +4.89(+2.38%)
Nov 02, 2021 205.83 206.25 203.53 205.66 608,595 +0.36(+0.18%)
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.