Mail

VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	156.11	157.16	155.25	156.88	156.88	511,200
Aug 15, 2019	153.72	155.62	153.49	155.17	155.17	470,600
Aug 14, 2019	154.87	155.87	152.70	153.09	153.09	973,000
Aug 13, 2019	155.50	157.60	154.85	155.92	155.92	838,800
Aug 12, 2019	156.28	156.99	155.27	155.46	155.46	505,000
Aug 09, 2019	156.06	157.24	154.79	156.46	156.46	654,700
Aug 08, 2019	154.49	156.31	153.95	156.17	156.17	969,000
Aug 07, 2019	150.73	154.50	149.08	153.90	153.90	662,600
Aug 06, 2019	150.16	152.62	149.77	152.34	152.34	805,900
Aug 05, 2019	151.93	152.37	148.43	149.41	149.41	958,000
Aug 02, 2019	152.31	154.15	151.11	153.23	153.23	874,600
Aug 01, 2019	150.51	155.50	150.51	152.92	152.92	830,600
Jul 31, 2019	152.04	153.47	150.02	151.72	151.72	1,234,700
Jul 30, 2019	151.94	153.11	151.55	152.04	152.04	690,100
Jul 29, 2019	152.69	153.27	152.14	152.57	152.57	518,700
Jul 26, 2019	150.60	152.72	150.29	152.51	152.51	671,100
Jul 25, 2019	151.73	151.80	149.82	150.22	150.22	633,800
Jul 24, 2019	150.84	152.01	149.66	150.77	150.77	645,200
Jul 23, 2019	151.26	151.53	149.87	150.81	150.81	827,900
Jul 22, 2019	151.75	152.44	150.51	150.51	150.51	558,900
Jul 19, 2019	153.82	153.82	151.29	151.43	151.43	680,300
Jul 18, 2019	151.22	153.00	151.00	152.96	152.96	691,700
Jul 17, 2019	152.22	152.90	151.45	151.49	151.49	494,200
Jul 16, 2019	152.25	153.37	151.52	151.77	151.77	467,800
Jul 15, 2019	152.30	152.40	151.22	152.25	152.25	646,200
Jul 12, 2019	151.65	152.10	150.55	151.83	151.83	492,200
Jul 11, 2019	150.26	151.27	149.47	151.19	151.19	532,800
Jul 10, 2019	149.87	150.94	149.86	150.01	150.01	643,600
Jul 09, 2019	148.52	149.89	148.10	149.62	149.62	643,900
Jul 08, 2019	148.82	149.51	148.36	148.87	148.87	494,200
Jul 05, 2019	149.83	149.83	147.05	148.87	148.87	1,473,200
Jul 03, 2019	148.71	151.09	148.71	150.67	150.67	444,600
Jul 02, 2019	148.18	149.11	147.32	148.59	148.59	717,400
Jul 01, 2019	147.52	148.22	146.54	147.63	147.63	710,300
Jun 28, 2019	144.85	146.92	143.91	146.46	146.46	1,183,600
Jun 27, 2019	143.16	144.84	142.77	144.62	144.62	888,500
Jun 26, 2019	144.34	145.60	142.61	142.65	142.65	680,700
Jun 25, 2019	145.96	146.88	143.94	144.33	144.33	692,300
Jun 24, 2019	145.17	145.87	144.60	145.41	145.41	737,900
Jun 21, 2019	146.13	147.44	141.72	145.07	145.07	1,768,200
Jun 20, 2019	146.86	147.31	145.06	146.01	146.01	871,300
Jun 19, 2019	144.44	145.67	144.08	145.39	145.39	643,300
Jun 18, 2019	146.10	146.47	144.40	144.51	144.51	937,100
Jun 17, 2019	146.09	146.75	144.90	145.03	145.03	413,200
Jun 14, 2019	145.47	146.18	144.88	145.83	145.83	896,100
Jun 13, 2019	145.97	146.19	144.90	145.34	145.34	361,500
Jun 13, 2019	0.25 Dividend
Jun 12, 2019	145.75	146.53	145.65	145.97	145.72	692,700
Jun 11, 2019	147.57	147.94	144.97	145.55	145.30	506,700
Jun 10, 2019	147.19	147.50	146.31	146.87	146.62	714,300
Jun 07, 2019	145.00	147.03	144.99	146.47	146.22	912,300
Jun 06, 2019	144.50	144.82	143.42	144.74	144.49	1,020,600
Jun 05, 2019	142.23	144.43	142.23	144.35	144.10	1,633,300
Jun 04, 2019	141.29	141.91	139.68	141.84	141.60	1,751,200
Jun 03, 2019	140.45	141.46	139.41	140.23	139.99	1,394,000
May 31, 2019	139.26	140.37	139.26	140.00	139.76	1,185,400
May 30, 2019	140.40	141.30	139.54	140.52	140.28	1,982,100
May 29, 2019	140.90	141.55	139.19	139.67	139.43	978,800
May 28, 2019	142.69	144.38	141.71	142.02	141.78	1,023,300
May 24, 2019	143.06	143.54	141.96	142.21	141.97	407,000
May 23, 2019	142.57	143.51	141.71	142.16	141.92	497,300
May 22, 2019	143.16	144.48	142.99	143.86	143.61	408,000
May 21, 2019	142.13	143.34	141.78	143.19	142.94	606,800
May 20, 2019	140.63	142.80	140.63	141.30	141.06	532,500
May 17, 2019	141.29	142.93	141.24	141.97	141.73	656,300
May 16, 2019	140.96	142.93	140.73	142.13	141.89	838,200
May 15, 2019	138.53	141.52	138.50	140.78	140.54	707,300
May 14, 2019	138.61	140.22	138.61	139.32	139.08	1,144,700
May 13, 2019	138.67	138.90	137.74	138.48	138.24	1,130,900
May 10, 2019	140.00	140.84	137.84	140.68	140.44	991,200
May 09, 2019	139.44	141.09	138.94	140.50	140.26	899,600
May 08, 2019	140.50	141.61	139.73	140.56	140.32	676,300
May 07, 2019	142.20	142.53	139.69	140.50	140.26	881,700
May 06, 2019	141.21	143.67	141.13	143.39	143.14	509,600
May 03, 2019	140.84	143.27	140.83	143.21	142.96	514,000
May 02, 2019	139.55	140.89	139.18	140.35	140.11	690,100
May 01, 2019	140.56	142.47	137.91	139.88	139.64	732,400
Apr 30, 2019	140.61	141.30	140.06	141.14	140.90	966,100
Apr 29, 2019	140.14	140.45	139.60	140.37	140.13	494,300
Apr 26, 2019	139.14	140.01	138.76	139.87	139.63	440,300
Apr 25, 2019	139.09	139.48	138.05	138.79	138.55	626,000
Apr 24, 2019	139.47	140.41	139.09	139.50	139.26	502,900
Apr 23, 2019	137.97	139.52	136.69	139.47	139.23	518,800
Apr 22, 2019	137.60	137.92	137.00	137.64	137.40	550,600
Apr 18, 2019	137.34	138.47	136.34	137.99	137.75	373,900
Apr 17, 2019	137.20	137.20	136.17	136.94	136.71	665,800
Apr 16, 2019	138.64	138.93	136.38	136.54	136.31	702,100
Apr 15, 2019	136.90	137.92	136.18	137.85	137.61	446,500
Apr 12, 2019	136.29	137.00	135.51	136.98	136.75	485,200
Apr 11, 2019	134.96	135.84	134.31	135.79	135.56	554,200
Apr 10, 2019	135.21	135.56	134.46	134.76	134.53	867,600
Apr 09, 2019	134.95	135.51	134.49	135.15	134.92	368,900
Apr 08, 2019	134.88	135.77	134.25	135.38	135.15	659,600
Apr 05, 2019	135.85	136.69	135.17	135.52	135.29	862,500
Apr 04, 2019	136.32	136.70	135.37	135.71	135.48	492,800
Apr 03, 2019	135.43	136.99	135.04	136.31	136.08	1,238,700
Apr 02, 2019	134.22	135.03	133.57	134.91	134.68	636,900
Apr 01, 2019	133.67	134.42	132.72	134.24	134.01	775,700
Mar 29, 2019	133.00	133.28	132.36	133.00	132.77	979,900
Mar 28, 2019	132.02	133.39	130.95	132.81	132.58	1,477,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...