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 |
|---|---|---|---|---|---|---|
| Dec 11, 2019 | 147.19 | 147.71 | 146.31 | 146.81 | 146.81 | 477,600 |
| Dec 10, 2019 | 148.19 | 148.48 | 147.03 | 147.28 | 147.28 | 635,100 |
| Dec 09, 2019 | 147.08 | 148.30 | 146.55 | 147.47 | 147.47 | 789,300 |
| Dec 06, 2019 | 146.54 | 147.31 | 145.99 | 146.82 | 146.82 | 572,800 |
| Dec 05, 2019 | 145.34 | 146.56 | 145.34 | 146.02 | 146.02 | 561,000 |
| Dec 04, 2019 | 145.48 | 146.64 | 144.95 | 145.41 | 145.41 | 705,100 |
| Dec 03, 2019 | 145.28 | 146.18 | 144.19 | 144.97 | 144.97 | 720,700 |
| Dec 02, 2019 | 147.56 | 148.22 | 146.03 | 146.11 | 146.11 | 791,800 |
| Nov 29, 2019 | 148.40 | 148.97 | 147.18 | 147.48 | 147.48 | 480,800 |
| Nov 27, 2019 | 147.98 | 148.58 | 147.51 | 148.51 | 148.51 | 555,100 |
| Nov 26, 2019 | 145.58 | 147.79 | 145.00 | 147.78 | 147.78 | 1,317,200 |
| Nov 25, 2019 | 146.08 | 147.07 | 145.27 | 145.41 | 145.41 | 794,300 |
| Nov 22, 2019 | 145.16 | 146.25 | 144.27 | 145.98 | 145.98 | 1,318,200 |
| Nov 21, 2019 | 144.72 | 145.51 | 143.46 | 144.45 | 144.45 | 1,449,100 |
| Nov 20, 2019 | 143.44 | 144.81 | 142.79 | 144.34 | 144.34 | 1,270,500 |
| Nov 19, 2019 | 142.78 | 144.43 | 142.22 | 143.98 | 143.98 | 1,041,500 |
| Nov 18, 2019 | 141.54 | 142.99 | 141.00 | 142.10 | 142.10 | 1,104,200 |
| Nov 15, 2019 | 141.82 | 141.82 | 140.44 | 141.18 | 141.18 | 1,000,600 |
| Nov 14, 2019 | 139.60 | 141.27 | 138.97 | 141.03 | 141.03 | 784,500 |
| Nov 13, 2019 | 138.09 | 140.23 | 137.88 | 139.78 | 139.78 | 930,500 |
| Nov 12, 2019 | 137.38 | 138.99 | 137.28 | 138.09 | 138.09 | 1,046,900 |
| Nov 11, 2019 | 135.71 | 137.41 | 135.40 | 137.38 | 137.38 | 925,700 |
| Nov 08, 2019 | 139.07 | 140.35 | 136.39 | 136.75 | 136.75 | 1,177,000 |
| Nov 07, 2019 | 140.66 | 141.56 | 139.24 | 139.80 | 139.80 | 1,050,300 |
| Nov 06, 2019 | 139.31 | 141.10 | 139.14 | 140.78 | 140.78 | 1,024,400 |
| Nov 05, 2019 | 140.27 | 140.89 | 137.63 | 138.78 | 138.78 | 1,184,000 |
| Nov 04, 2019 | 145.50 | 145.50 | 140.01 | 140.30 | 140.30 | 983,600 |
| Nov 01, 2019 | 144.79 | 146.24 | 144.79 | 145.36 | 145.36 | 1,002,100 |
| Oct 31, 2019 | 147.36 | 148.50 | 144.32 | 144.70 | 144.70 | 1,004,200 |
| Oct 30, 2019 | 146.17 | 148.68 | 145.01 | 147.92 | 147.92 | 1,340,500 |
| Oct 29, 2019 | 147.77 | 151.32 | 147.77 | 150.12 | 150.12 | 1,962,800 |
| Oct 28, 2019 | 148.94 | 149.70 | 148.45 | 148.55 | 148.55 | 716,700 |
| Oct 25, 2019 | 150.15 | 150.95 | 148.62 | 148.92 | 148.92 | 536,600 |
| Oct 24, 2019 | 149.36 | 150.73 | 148.27 | 149.75 | 149.75 | 731,800 |
| Oct 23, 2019 | 150.47 | 151.94 | 147.71 | 148.63 | 148.63 | 1,537,600 |
| Oct 22, 2019 | 157.80 | 157.80 | 150.99 | 151.02 | 151.02 | 786,400 |
| Oct 21, 2019 | 154.89 | 155.39 | 152.36 | 153.47 | 153.47 | 654,400 |
| Oct 18, 2019 | 155.49 | 155.49 | 153.63 | 154.42 | 154.42 | 953,700 |
| Oct 17, 2019 | 155.81 | 156.75 | 154.89 | 155.22 | 155.22 | 878,900 |
| Oct 16, 2019 | 155.19 | 155.73 | 152.95 | 155.59 | 155.59 | 988,800 |
| Oct 15, 2019 | 156.11 | 156.80 | 155.38 | 156.08 | 156.08 | 700,100 |
| Oct 14, 2019 | 157.44 | 158.40 | 155.26 | 155.38 | 155.38 | 503,100 |
| Oct 11, 2019 | 158.88 | 159.57 | 156.99 | 157.11 | 157.11 | 690,400 |
| Oct 10, 2019 | 156.81 | 158.51 | 156.13 | 157.86 | 157.86 | 485,200 |
| Oct 09, 2019 | 155.95 | 157.97 | 155.47 | 157.09 | 157.09 | 480,600 |
| Oct 08, 2019 | 156.43 | 156.92 | 154.79 | 154.90 | 154.90 | 426,300 |
| Oct 07, 2019 | 157.55 | 157.83 | 156.30 | 157.17 | 157.17 | 359,600 |
| Oct 04, 2019 | 154.73 | 158.00 | 154.63 | 157.54 | 157.54 | 647,100 |
| Oct 03, 2019 | 153.64 | 154.40 | 151.88 | 154.30 | 154.30 | 824,300 |
| Oct 02, 2019 | 155.25 | 155.94 | 152.72 | 153.33 | 153.33 | 824,300 |
| Oct 01, 2019 | 158.33 | 158.62 | 156.30 | 156.45 | 156.45 | 600,200 |
| Sep 30, 2019 | 155.59 | 158.74 | 155.18 | 158.14 | 158.14 | 911,100 |
| Sep 27, 2019 | 159.89 | 160.56 | 154.40 | 155.59 | 155.59 | 853,600 |
| Sep 26, 2019 | 158.06 | 160.09 | 157.42 | 159.29 | 159.29 | 617,800 |
| Sep 25, 2019 | 157.96 | 158.06 | 156.26 | 157.80 | 157.80 | 645,300 |
| Sep 24, 2019 | 158.04 | 160.28 | 156.77 | 157.47 | 157.47 | 638,700 |
| Sep 23, 2019 | 158.78 | 158.97 | 157.00 | 157.32 | 157.32 | 557,000 |
| Sep 20, 2019 | 158.24 | 159.14 | 157.53 | 158.42 | 158.42 | 975,600 |
| Sep 19, 2019 | 158.93 | 159.94 | 158.45 | 158.70 | 158.70 | 426,200 |
| Sep 18, 2019 | 158.13 | 159.50 | 157.05 | 159.33 | 159.33 | 627,200 |
| Sep 17, 2019 | 157.56 | 158.92 | 156.52 | 158.65 | 158.65 | 746,700 |
| Sep 16, 2019 | 154.88 | 157.06 | 153.52 | 156.52 | 156.52 | 642,800 |
| Sep 13, 2019 | 157.13 | 158.15 | 155.30 | 155.76 | 155.76 | 1,002,400 |
| Sep 12, 2019 | 157.12 | 159.17 | 156.36 | 157.43 | 157.43 | 686,400 |
| Sep 12, 2019 | 0.25 Dividend | |||||
| Sep 11, 2019 | 155.02 | 156.19 | 153.03 | 155.11 | 154.86 | 1,175,200 |
| Sep 10, 2019 | 159.17 | 159.44 | 153.69 | 155.12 | 154.87 | 1,127,100 |
| Sep 09, 2019 | 164.33 | 164.54 | 159.93 | 160.20 | 159.94 | 853,700 |
| Sep 06, 2019 | 163.97 | 164.97 | 163.55 | 164.58 | 164.31 | 572,200 |
| Sep 05, 2019 | 164.06 | 164.91 | 163.10 | 163.54 | 163.28 | 698,700 |
| Sep 04, 2019 | 162.41 | 164.00 | 162.18 | 162.84 | 162.58 | 654,600 |
| Sep 03, 2019 | 161.86 | 163.98 | 160.42 | 161.74 | 161.48 | 627,000 |
| Aug 30, 2019 | 161.85 | 162.13 | 160.47 | 161.54 | 161.28 | 659,400 |
| Aug 29, 2019 | 160.45 | 161.79 | 159.35 | 160.78 | 160.52 | 460,100 |
| Aug 28, 2019 | 158.32 | 159.91 | 157.44 | 159.78 | 159.52 | 471,400 |
| Aug 27, 2019 | 158.36 | 159.55 | 157.87 | 158.91 | 158.65 | 590,300 |
| Aug 26, 2019 | 155.75 | 159.38 | 155.70 | 157.36 | 157.11 | 583,400 |
| Aug 23, 2019 | 157.58 | 158.52 | 153.91 | 154.61 | 154.36 | 688,500 |
| Aug 22, 2019 | 159.36 | 159.63 | 157.38 | 158.05 | 157.80 | 537,500 |
| Aug 21, 2019 | 159.14 | 159.72 | 158.39 | 158.68 | 158.42 | 537,300 |
| Aug 20, 2019 | 158.17 | 158.57 | 156.70 | 158.21 | 157.96 | 634,300 |
| Aug 19, 2019 | 158.00 | 158.64 | 157.46 | 158.29 | 158.03 | 532,900 |
| Aug 16, 2019 | 156.11 | 157.16 | 155.25 | 156.88 | 156.63 | 511,200 |
| Aug 15, 2019 | 153.72 | 155.62 | 153.49 | 155.17 | 154.92 | 470,600 |
| Aug 14, 2019 | 154.87 | 155.87 | 152.70 | 153.09 | 152.84 | 973,000 |
| Aug 13, 2019 | 155.50 | 157.60 | 154.85 | 155.92 | 155.67 | 838,800 |
| Aug 12, 2019 | 156.28 | 156.99 | 155.27 | 155.46 | 155.21 | 505,000 |
| Aug 09, 2019 | 156.06 | 157.24 | 154.79 | 156.46 | 156.21 | 654,700 |
| Aug 08, 2019 | 154.49 | 156.31 | 153.95 | 156.17 | 155.92 | 969,000 |
| Aug 07, 2019 | 150.73 | 154.50 | 149.08 | 153.90 | 153.65 | 662,600 |
| Aug 06, 2019 | 150.16 | 152.62 | 149.77 | 152.34 | 152.09 | 805,900 |
| Aug 05, 2019 | 151.93 | 152.37 | 148.43 | 149.41 | 149.17 | 958,000 |
| Aug 02, 2019 | 152.31 | 154.15 | 151.11 | 153.23 | 152.98 | 874,600 |
| Aug 01, 2019 | 150.51 | 155.50 | 150.51 | 152.92 | 152.67 | 830,600 |
| Jul 31, 2019 | 152.04 | 153.47 | 150.02 | 151.72 | 151.48 | 1,234,700 |
| Jul 30, 2019 | 151.94 | 153.11 | 151.55 | 152.04 | 151.79 | 690,100 |
| Jul 29, 2019 | 152.69 | 153.27 | 152.14 | 152.57 | 152.32 | 518,700 |
| Jul 26, 2019 | 150.60 | 152.72 | 150.29 | 152.51 | 152.26 | 671,100 |
| Jul 25, 2019 | 151.73 | 151.80 | 149.82 | 150.22 | 149.98 | 633,800 |
| Jul 24, 2019 | 150.84 | 152.01 | 149.66 | 150.77 | 150.53 | 645,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...