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
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
Mar 27, 2019	131.72	132.35	130.85	131.81	131.58	1,270,900
Mar 26, 2019	130.36	131.77	130.28	131.71	131.48	576,000
Mar 25, 2019	129.17	129.94	128.36	129.79	129.57	618,300
Mar 22, 2019	129.30	129.65	128.63	128.89	128.67	629,300
Mar 21, 2019	128.15	129.92	128.15	129.76	129.54	561,900
Mar 20, 2019	128.88	129.49	128.22	128.29	128.07	604,900
Mar 19, 2019	128.82	129.34	128.37	128.87	128.65	856,500
Mar 18, 2019	128.15	129.00	128.10	128.69	128.47	620,300
Mar 15, 2019	128.14	129.07	128.06	128.43	128.21	1,272,500
Mar 14, 2019	128.21	128.79	127.83	128.13	127.91	841,300
Mar 14, 2019	0.25 Dividend
Mar 13, 2019	128.77	129.30	128.01	128.76	128.29	849,500
Mar 12, 2019	127.49	128.48	126.67	128.26	127.79	606,900
Mar 11, 2019	125.90	127.55	125.52	127.31	126.85	552,400
Mar 08, 2019	125.95	126.71	125.10	126.01	125.55	471,700
Mar 07, 2019	126.61	127.12	125.80	126.58	126.12	520,900
Mar 06, 2019	126.36	126.97	126.16	126.65	126.19	420,900
Mar 05, 2019	126.01	127.16	125.85	126.47	126.01	768,600
Mar 04, 2019	127.30	127.55	125.25	125.91	125.45	962,700
Mar 01, 2019	126.76	127.22	126.03	126.71	126.25	740,900
Feb 28, 2019	125.52	126.79	125.52	126.43	125.97	588,600
Feb 27, 2019	124.95	126.07	122.44	125.77	125.31	500,000
Feb 26, 2019	125.15	125.67	125.04	125.35	124.89	702,100
Feb 25, 2019	125.68	126.27	125.13	125.23	124.77	543,700
Feb 22, 2019	124.96	125.67	124.45	125.03	124.57	752,200
Feb 21, 2019	122.96	125.30	122.58	124.53	124.08	907,400
Feb 20, 2019	121.90	123.50	121.06	122.83	122.38	1,422,400
Feb 19, 2019	124.92	125.30	124.05	124.43	123.98	1,090,000
Feb 15, 2019	124.56	125.40	123.24	125.38	124.92	661,700
Feb 14, 2019	123.47	124.41	123.21	123.84	123.39	536,600
Feb 13, 2019	124.16	124.61	123.69	123.92	123.47	790,900
Feb 12, 2019	123.05	124.01	122.25	123.70	123.25	794,500
Feb 11, 2019	122.44	122.92	121.78	122.09	121.64	550,300
Feb 08, 2019	119.52	121.98	119.49	121.98	121.53	653,000
Feb 07, 2019	119.05	120.25	118.73	120.25	119.81	598,300
Feb 06, 2019	119.75	119.86	118.46	119.64	119.20	536,900
Feb 05, 2019	119.01	119.99	118.23	119.93	119.49	688,200
Feb 04, 2019	118.61	119.50	117.63	119.35	118.91	494,500
Feb 01, 2019	117.51	119.61	117.51	118.77	118.34	1,031,700
Jan 31, 2019	117.48	117.62	116.23	117.41	116.98	1,023,100
Jan 30, 2019	116.58	118.48	116.07	117.50	117.07	658,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...