Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.53-3.02 (-1.74%)
At close: 04:00PM EDT
170.53 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022173.98174.33169.95170.53170.53919,800
Sep 29, 2022172.29173.77170.74173.55173.55683,000
Sep 28, 2022172.57174.66171.22173.73173.73939,300
Sep 27, 2022174.21175.01170.49171.03171.03654,300
Sep 26, 2022175.45176.45172.71173.42173.42707,800
Sep 23, 2022175.43175.68172.93175.20175.20691,400
Sep 22, 2022179.30180.13174.96175.06175.06644,000
Sep 21, 2022183.62185.13180.20180.31180.31505,600
Sep 20, 2022183.57183.94180.58182.33182.33409,100
Sep 19, 2022183.96184.30181.60184.25184.25510,500
Sep 16, 2022183.93184.96182.20184.43184.431,903,600
Sep 15, 2022185.95186.33183.40183.98183.98602,600
Sep 14, 2022186.15187.89182.10185.91185.91599,300
Sep 14, 20220.31 Dividend
Sep 13, 2022189.03189.51185.24186.25185.94815,400
Sep 12, 2022192.46193.06191.60192.83192.51556,200
Sep 09, 2022191.76192.71191.13192.04191.72492,400
Sep 08, 2022190.53192.24188.99191.10190.78636,400
Sep 07, 2022187.40191.90186.56191.39191.07544,200
Sep 06, 2022184.49188.35184.14186.69186.38619,600
Sep 02, 2022189.98190.59183.39184.77184.46652,200
Sep 01, 2022186.82189.10185.41188.90188.59516,700
Aug 31, 2022187.86189.48186.59187.16186.85827,200
Aug 30, 2022189.40190.40186.87187.85187.541,707,600
Aug 29, 2022188.70190.30187.58189.53189.21608,400
Aug 26, 2022194.71195.50189.65189.89189.57831,200
Aug 25, 2022196.28196.28192.09195.31194.98783,400
Aug 24, 2022194.21195.14192.95194.68194.36554,000
Aug 23, 2022197.62197.62194.34194.46194.14878,900
Aug 22, 2022200.07201.17197.77198.23197.90780,700
Aug 19, 2022203.60203.60198.91200.57200.241,636,700
Aug 18, 2022203.01204.75202.29203.93203.59609,600
Aug 17, 2022202.81203.72201.58203.56203.22698,500
Aug 16, 2022204.32205.82203.78204.49204.15912,000
Aug 15, 2022202.87206.99202.79205.67205.33578,300
Aug 12, 2022202.21203.78201.54202.87202.53581,700
Aug 11, 2022202.50204.77200.51200.90200.57456,600
Aug 10, 2022202.33203.21200.72202.15201.81693,400
Aug 09, 2022199.96200.58197.99198.76198.43487,100
Aug 08, 2022199.21201.46198.39199.03198.70489,200
Aug 05, 2022196.97198.61195.70198.38198.05737,600
Aug 04, 2022197.36200.87196.77199.28198.95781,500
Aug 03, 2022192.69199.55191.56197.38197.051,396,800
Aug 02, 2022188.33191.13187.21188.98188.67871,200
Aug 01, 2022189.57190.76187.69189.02188.71695,700
Jul 29, 2022188.34190.96187.10190.25189.93656,000
Jul 28, 2022185.84189.81185.07188.51188.20697,200
Jul 27, 2022182.79185.94182.53184.53184.22789,900
Jul 26, 2022183.21183.61181.34183.01182.71578,100
Jul 25, 2022183.89184.85182.32182.77182.47544,300
Jul 22, 2022185.11186.67183.17184.78184.47664,200
Jul 21, 2022183.06184.99182.01184.71184.40557,500
Jul 20, 2022180.22182.95179.50181.87181.57643,100
Jul 19, 2022177.26180.63177.03180.00179.70704,200
Jul 18, 2022177.86179.57175.03175.50175.21566,000
Jul 15, 2022177.00180.20176.80178.83178.53897,400
Jul 14, 2022174.04176.95173.13175.93175.64554,800
Jul 13, 2022171.14176.34171.14174.71174.42484,500
Jul 12, 2022178.95179.88172.97174.08173.79540,100
Jul 11, 2022178.22179.15176.42177.84177.54583,600
Jul 08, 2022177.38179.32176.16178.07177.77630,800
Jul 07, 2022177.09178.81175.41178.03177.73700,200
Jul 06, 2022177.17179.00176.25178.12177.82815,900
Jul 05, 2022173.52175.51171.93175.42175.13741,700
Jul 01, 2022172.75176.28172.45175.30175.01630,000
Jun 30, 2022169.49173.97169.31173.09172.80819,200
Jun 29, 2022169.17172.01168.31171.32171.03587,000
Jun 28, 2022174.08175.45168.81168.94168.66721,100
Jun 27, 2022172.62174.46171.38174.10173.81604,600
Jun 24, 2022171.48173.11171.48172.99172.701,632,500
Jun 23, 2022167.57171.33166.93170.97170.69686,200
Jun 22, 2022164.02167.50163.73166.29166.01617,200
Jun 21, 2022163.74165.98161.90165.13164.861,201,400
Jun 17, 2022158.17162.85157.33161.82161.552,422,500
Jun 16, 2022157.70158.99156.05158.58158.321,264,400
Jun 15, 2022160.01162.41157.64160.19159.92815,400
Jun 14, 2022161.92161.92157.30158.23157.97733,900
Jun 14, 20220.31 Dividend
Jun 13, 2022160.71163.10159.08161.67161.091,013,700
Jun 10, 2022164.16165.59163.00164.10163.51766,600
Jun 09, 2022170.05170.85166.73166.79166.19605,400
Jun 08, 2022174.15174.74170.03170.35169.74696,900
Jun 07, 2022172.80176.58172.13175.45174.82644,600
Jun 06, 2022174.94176.51173.96174.34173.72584,300
Jun 03, 2022173.95174.34172.29173.66173.04923,500
Jun 02, 2022171.80176.12171.45176.00175.37670,200
Jun 01, 2022171.59174.35170.66171.23170.62973,100
May 31, 2022177.21177.85174.49174.92174.291,365,400
May 27, 2022174.70178.87174.37178.65178.01643,600
May 26, 2022171.05174.88171.05173.71173.09678,500
May 25, 2022170.19172.16169.14170.72170.11609,400
May 24, 2022170.11171.34168.36170.94170.33556,700
May 23, 2022169.62171.14167.03170.92170.31605,800
May 20, 2022169.37170.48165.10168.89168.291,041,100
May 19, 2022165.78169.91164.96168.22167.62894,600
May 18, 2022172.83173.11165.60166.49165.891,143,100
May 17, 2022173.57175.56171.94174.57173.95934,600
May 16, 2022175.72175.93170.51171.99171.371,121,300
May 13, 2022174.96176.63171.42176.21175.581,901,400
May 12, 2022173.13175.81171.17173.66173.041,922,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement