VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019147.19147.71146.31146.81146.81477,600
Dec 10, 2019148.19148.48147.03147.28147.28635,100
Dec 09, 2019147.08148.30146.55147.47147.47789,300
Dec 06, 2019146.54147.31145.99146.82146.82572,800
Dec 05, 2019145.34146.56145.34146.02146.02561,000
Dec 04, 2019145.48146.64144.95145.41145.41705,100
Dec 03, 2019145.28146.18144.19144.97144.97720,700
Dec 02, 2019147.56148.22146.03146.11146.11791,800
Nov 29, 2019148.40148.97147.18147.48147.48480,800
Nov 27, 2019147.98148.58147.51148.51148.51555,100
Nov 26, 2019145.58147.79145.00147.78147.781,317,200
Nov 25, 2019146.08147.07145.27145.41145.41794,300
Nov 22, 2019145.16146.25144.27145.98145.981,318,200
Nov 21, 2019144.72145.51143.46144.45144.451,449,100
Nov 20, 2019143.44144.81142.79144.34144.341,270,500
Nov 19, 2019142.78144.43142.22143.98143.981,041,500
Nov 18, 2019141.54142.99141.00142.10142.101,104,200
Nov 15, 2019141.82141.82140.44141.18141.181,000,600
Nov 14, 2019139.60141.27138.97141.03141.03784,500
Nov 13, 2019138.09140.23137.88139.78139.78930,500
Nov 12, 2019137.38138.99137.28138.09138.091,046,900
Nov 11, 2019135.71137.41135.40137.38137.38925,700
Nov 08, 2019139.07140.35136.39136.75136.751,177,000
Nov 07, 2019140.66141.56139.24139.80139.801,050,300
Nov 06, 2019139.31141.10139.14140.78140.781,024,400
Nov 05, 2019140.27140.89137.63138.78138.781,184,000
Nov 04, 2019145.50145.50140.01140.30140.30983,600
Nov 01, 2019144.79146.24144.79145.36145.361,002,100
Oct 31, 2019147.36148.50144.32144.70144.701,004,200
Oct 30, 2019146.17148.68145.01147.92147.921,340,500
Oct 29, 2019147.77151.32147.77150.12150.121,962,800
Oct 28, 2019148.94149.70148.45148.55148.55716,700
Oct 25, 2019150.15150.95148.62148.92148.92536,600
Oct 24, 2019149.36150.73148.27149.75149.75731,800
Oct 23, 2019150.47151.94147.71148.63148.631,537,600
Oct 22, 2019157.80157.80150.99151.02151.02786,400
Oct 21, 2019154.89155.39152.36153.47153.47654,400
Oct 18, 2019155.49155.49153.63154.42154.42953,700
Oct 17, 2019155.81156.75154.89155.22155.22878,900
Oct 16, 2019155.19155.73152.95155.59155.59988,800
Oct 15, 2019156.11156.80155.38156.08156.08700,100
Oct 14, 2019157.44158.40155.26155.38155.38503,100
Oct 11, 2019158.88159.57156.99157.11157.11690,400
Oct 10, 2019156.81158.51156.13157.86157.86485,200
Oct 09, 2019155.95157.97155.47157.09157.09480,600
Oct 08, 2019156.43156.92154.79154.90154.90426,300
Oct 07, 2019157.55157.83156.30157.17157.17359,600
Oct 04, 2019154.73158.00154.63157.54157.54647,100
Oct 03, 2019153.64154.40151.88154.30154.30824,300
Oct 02, 2019155.25155.94152.72153.33153.33824,300
Oct 01, 2019158.33158.62156.30156.45156.45600,200
Sep 30, 2019155.59158.74155.18158.14158.14911,100
Sep 27, 2019159.89160.56154.40155.59155.59853,600
Sep 26, 2019158.06160.09157.42159.29159.29617,800
Sep 25, 2019157.96158.06156.26157.80157.80645,300
Sep 24, 2019158.04160.28156.77157.47157.47638,700
Sep 23, 2019158.78158.97157.00157.32157.32557,000
Sep 20, 2019158.24159.14157.53158.42158.42975,600
Sep 19, 2019158.93159.94158.45158.70158.70426,200
Sep 18, 2019158.13159.50157.05159.33159.33627,200
Sep 17, 2019157.56158.92156.52158.65158.65746,700
Sep 16, 2019154.88157.06153.52156.52156.52642,800
Sep 13, 2019157.13158.15155.30155.76155.761,002,400
Sep 12, 2019157.12159.17156.36157.43157.43686,400
Sep 12, 20190.25 Dividend
Sep 11, 2019155.02156.19153.03155.11154.861,175,200
Sep 10, 2019159.17159.44153.69155.12154.871,127,100
Sep 09, 2019164.33164.54159.93160.20159.94853,700
Sep 06, 2019163.97164.97163.55164.58164.31572,200
Sep 05, 2019164.06164.91163.10163.54163.28698,700
Sep 04, 2019162.41164.00162.18162.84162.58654,600
Sep 03, 2019161.86163.98160.42161.74161.48627,000
Aug 30, 2019161.85162.13160.47161.54161.28659,400
Aug 29, 2019160.45161.79159.35160.78160.52460,100
Aug 28, 2019158.32159.91157.44159.78159.52471,400
Aug 27, 2019158.36159.55157.87158.91158.65590,300
Aug 26, 2019155.75159.38155.70157.36157.11583,400
Aug 23, 2019157.58158.52153.91154.61154.36688,500
Aug 22, 2019159.36159.63157.38158.05157.80537,500
Aug 21, 2019159.14159.72158.39158.68158.42537,300
Aug 20, 2019158.17158.57156.70158.21157.96634,300
Aug 19, 2019158.00158.64157.46158.29158.03532,900
Aug 16, 2019156.11157.16155.25156.88156.63511,200
Aug 15, 2019153.72155.62153.49155.17154.92470,600
Aug 14, 2019154.87155.87152.70153.09152.84973,000
Aug 13, 2019155.50157.60154.85155.92155.67838,800
Aug 12, 2019156.28156.99155.27155.46155.21505,000
Aug 09, 2019156.06157.24154.79156.46156.21654,700
Aug 08, 2019154.49156.31153.95156.17155.92969,000
Aug 07, 2019150.73154.50149.08153.90153.65662,600
Aug 06, 2019150.16152.62149.77152.34152.09805,900
Aug 05, 2019151.93152.37148.43149.41149.17958,000
Aug 02, 2019152.31154.15151.11153.23152.98874,600
Aug 01, 2019150.51155.50150.51152.92152.67830,600
Jul 31, 2019152.04153.47150.02151.72151.481,234,700
Jul 30, 2019151.94153.11151.55152.04151.79690,100
Jul 29, 2019152.69153.27152.14152.57152.32518,700
Jul 26, 2019150.60152.72150.29152.51152.26671,100
Jul 25, 2019151.73151.80149.82150.22149.98633,800
Jul 24, 2019150.84152.01149.66150.77150.53645,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...