U.S. markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.00+0.06 (+0.03%)
At close: 4:00PM EDT
190.00 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 2021189.99191.55189.23190.00190.00487,905
Jul 30, 2021187.72190.23187.72189.94189.94789,800
Jul 29, 2021186.27188.90186.27187.81187.81754,000
Jul 28, 2021185.96186.83183.98185.27185.27697,400
Jul 27, 2021187.05188.53185.60186.70186.70674,600
Jul 26, 2021187.55188.28185.12186.82186.82671,500
Jul 23, 2021187.78189.88187.78188.39188.39685,400
Jul 22, 2021187.08188.34186.22187.20187.20438,900
Jul 21, 2021188.32188.89186.43187.09187.09462,100
Jul 20, 2021184.82188.74184.44187.43187.431,080,200
Jul 19, 2021186.92187.86182.50184.31184.31823,900
Jul 16, 2021184.81189.17184.47186.99186.991,089,200
Jul 15, 2021183.20184.93182.54184.76184.76799,200
Jul 14, 2021181.19182.77179.28182.33182.33777,900
Jul 13, 2021179.74181.47178.67181.17181.17909,600
Jul 12, 2021182.18182.18179.11180.02180.02533,500
Jul 09, 2021180.83181.96180.23181.71181.71659,300
Jul 08, 2021181.37183.54180.26181.21181.21903,300
Jul 07, 2021178.50183.00177.99182.09182.09861,600
Jul 06, 2021177.30178.09175.60177.61177.611,040,900
Jul 02, 2021177.25177.99176.75177.50177.50649,600
Jul 01, 2021175.54177.06175.21176.80176.80826,700
Jun 30, 2021174.56175.10173.76174.72174.72799,000
Jun 29, 2021173.62175.64173.51174.33174.33450,500
Jun 28, 2021175.29175.59173.80173.98173.98631,400
Jun 25, 2021173.46174.92172.28174.70174.701,854,400
Jun 24, 2021172.33173.71171.53173.31173.31559,100
Jun 23, 2021174.79174.79171.51171.70171.70762,600
Jun 22, 2021175.28176.63174.40175.26175.26877,700
Jun 21, 2021172.38175.25170.84174.91174.91731,800
Jun 18, 2021172.92173.33170.04171.09171.091,243,500
Jun 17, 2021171.01173.67170.34172.99172.99549,900
Jun 16, 2021172.90173.81170.06170.90170.90892,700
Jun 15, 2021173.45174.02172.10172.57172.57591,600
Jun 14, 2021171.84173.29171.30173.27173.27449,300
Jun 14, 20210.29 Dividend
Jun 11, 2021171.10172.28170.52172.20171.91517,400
Jun 10, 2021170.32170.94168.77170.82170.53799,900
Jun 09, 2021170.29170.67169.45169.92169.63801,200
Jun 08, 2021167.87169.94167.87169.50169.21979,900
Jun 07, 2021172.48173.00167.37167.80167.521,116,400
Jun 04, 2021172.02173.01170.83172.65172.36535,700
Jun 03, 2021171.81172.43170.63171.83171.54795,600
Jun 02, 2021171.21172.74171.21172.68172.39566,100
Jun 01, 2021173.51174.00170.86171.18170.89823,400
May 28, 2021172.01174.20172.01172.83172.54991,600
May 27, 2021173.40173.40171.70172.13171.841,100,600
May 26, 2021174.00174.37172.80172.98172.69450,000
May 25, 2021174.20174.61173.41173.70173.41476,000
May 24, 2021174.90175.21173.02174.17173.88586,100
May 21, 2021174.03174.99172.52173.51173.22769,800
May 20, 2021172.78174.90171.64173.35173.06918,300
May 19, 2021170.48173.27169.03173.07172.78969,400
May 18, 2021173.82175.30171.34172.06171.77816,800
May 17, 2021175.07175.83172.75172.94172.65572,400
May 14, 2021174.06176.19173.36175.00174.71489,700
May 13, 2021171.80173.96171.53173.58173.291,171,500
May 12, 2021172.52174.31171.25172.00171.711,313,600
May 11, 2021178.92181.13174.78175.08174.791,046,800
May 10, 2021178.36181.36177.87179.56179.261,108,400
May 07, 2021175.54179.22175.19178.77178.471,284,400
May 06, 2021172.59175.05171.70175.02174.731,751,500
May 05, 2021182.64182.68172.43172.63172.342,484,000
May 04, 2021188.20189.78187.18188.52188.20634,800
May 03, 2021188.83190.26188.18188.55188.23662,600
Apr 30, 2021188.51188.81187.09188.20187.88580,500
Apr 29, 2021187.71189.40187.10188.60188.28593,900
Apr 28, 2021186.95187.53185.69187.26186.94544,400
Apr 27, 2021187.65187.76186.00187.20186.88605,800
Apr 26, 2021188.94189.73186.08186.47186.16562,800
Apr 23, 2021187.50189.79185.88188.88188.56925,500
Apr 22, 2021185.85187.99184.95187.26186.94603,900
Apr 21, 2021184.65186.51184.57185.38185.07875,300
Apr 20, 2021184.28185.54182.82184.44184.131,190,500
Apr 19, 2021184.76185.65183.14184.53184.22939,100
Apr 16, 2021185.00186.36183.16185.46185.15789,700
Apr 15, 2021183.51185.36182.65184.50184.191,174,900
Apr 14, 2021183.32184.35181.27181.95181.64951,300
Apr 13, 2021182.31184.77182.31183.57183.26970,300
Apr 12, 2021182.37183.57182.12182.50182.191,394,000
Apr 09, 2021181.47183.05180.12182.70182.39785,400
Apr 08, 2021180.99182.33180.66181.21180.90761,800
Apr 07, 2021181.61181.93179.37179.99179.69660,700
Apr 06, 2021180.86182.09179.49180.89180.59661,700
Apr 05, 2021179.62182.33179.02181.55181.24839,800
Apr 01, 2021176.97180.76176.76179.81179.51675,000
Mar 31, 2021175.74178.04175.00176.69176.39845,800
Mar 30, 2021179.61180.10175.40175.95175.65497,300
Mar 29, 2021177.81181.28177.36180.32180.02907,600
Mar 26, 2021174.37178.71174.02178.63178.33653,300
Mar 25, 2021177.50177.50174.50174.78174.49825,000
Mar 24, 2021177.83178.67174.01176.93176.631,726,200
Mar 23, 2021175.34178.31174.17177.59177.291,260,400
Mar 22, 2021171.26175.29171.10174.82174.53904,200
Mar 19, 2021171.56172.45170.23171.87171.581,857,800
Mar 18, 2021169.37171.17168.34170.55170.261,932,500
Mar 17, 2021173.34174.28170.92171.94171.65798,200
Mar 16, 2021177.52177.52172.62172.97172.68670,400
Mar 15, 2021171.83174.68171.00174.59174.30778,500
Mar 12, 2021169.45172.72169.45171.76171.47881,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...