Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 02, 2021	189.99	191.55	189.23	190.00	190.00	487,905
Jul 30, 2021	187.72	190.23	187.72	189.94	189.94	789,800
Jul 29, 2021	186.27	188.90	186.27	187.81	187.81	754,000
Jul 28, 2021	185.96	186.83	183.98	185.27	185.27	697,400
Jul 27, 2021	187.05	188.53	185.60	186.70	186.70	674,600
Jul 26, 2021	187.55	188.28	185.12	186.82	186.82	671,500
Jul 23, 2021	187.78	189.88	187.78	188.39	188.39	685,400
Jul 22, 2021	187.08	188.34	186.22	187.20	187.20	438,900
Jul 21, 2021	188.32	188.89	186.43	187.09	187.09	462,100
Jul 20, 2021	184.82	188.74	184.44	187.43	187.43	1,080,200
Jul 19, 2021	186.92	187.86	182.50	184.31	184.31	823,900
Jul 16, 2021	184.81	189.17	184.47	186.99	186.99	1,089,200
Jul 15, 2021	183.20	184.93	182.54	184.76	184.76	799,200
Jul 14, 2021	181.19	182.77	179.28	182.33	182.33	777,900
Jul 13, 2021	179.74	181.47	178.67	181.17	181.17	909,600
Jul 12, 2021	182.18	182.18	179.11	180.02	180.02	533,500
Jul 09, 2021	180.83	181.96	180.23	181.71	181.71	659,300
Jul 08, 2021	181.37	183.54	180.26	181.21	181.21	903,300
Jul 07, 2021	178.50	183.00	177.99	182.09	182.09	861,600
Jul 06, 2021	177.30	178.09	175.60	177.61	177.61	1,040,900
Jul 02, 2021	177.25	177.99	176.75	177.50	177.50	649,600
Jul 01, 2021	175.54	177.06	175.21	176.80	176.80	826,700
Jun 30, 2021	174.56	175.10	173.76	174.72	174.72	799,000
Jun 29, 2021	173.62	175.64	173.51	174.33	174.33	450,500
Jun 28, 2021	175.29	175.59	173.80	173.98	173.98	631,400
Jun 25, 2021	173.46	174.92	172.28	174.70	174.70	1,854,400
Jun 24, 2021	172.33	173.71	171.53	173.31	173.31	559,100
Jun 23, 2021	174.79	174.79	171.51	171.70	171.70	762,600
Jun 22, 2021	175.28	176.63	174.40	175.26	175.26	877,700
Jun 21, 2021	172.38	175.25	170.84	174.91	174.91	731,800
Jun 18, 2021	172.92	173.33	170.04	171.09	171.09	1,243,500
Jun 17, 2021	171.01	173.67	170.34	172.99	172.99	549,900
Jun 16, 2021	172.90	173.81	170.06	170.90	170.90	892,700
Jun 15, 2021	173.45	174.02	172.10	172.57	172.57	591,600
Jun 14, 2021	171.84	173.29	171.30	173.27	173.27	449,300
Jun 14, 2021	0.29 Dividend
Jun 11, 2021	171.10	172.28	170.52	172.20	171.91	517,400
Jun 10, 2021	170.32	170.94	168.77	170.82	170.53	799,900
Jun 09, 2021	170.29	170.67	169.45	169.92	169.63	801,200
Jun 08, 2021	167.87	169.94	167.87	169.50	169.21	979,900
Jun 07, 2021	172.48	173.00	167.37	167.80	167.52	1,116,400
Jun 04, 2021	172.02	173.01	170.83	172.65	172.36	535,700
Jun 03, 2021	171.81	172.43	170.63	171.83	171.54	795,600
Jun 02, 2021	171.21	172.74	171.21	172.68	172.39	566,100
Jun 01, 2021	173.51	174.00	170.86	171.18	170.89	823,400
May 28, 2021	172.01	174.20	172.01	172.83	172.54	991,600
May 27, 2021	173.40	173.40	171.70	172.13	171.84	1,100,600
May 26, 2021	174.00	174.37	172.80	172.98	172.69	450,000
May 25, 2021	174.20	174.61	173.41	173.70	173.41	476,000
May 24, 2021	174.90	175.21	173.02	174.17	173.88	586,100
May 21, 2021	174.03	174.99	172.52	173.51	173.22	769,800
May 20, 2021	172.78	174.90	171.64	173.35	173.06	918,300
May 19, 2021	170.48	173.27	169.03	173.07	172.78	969,400
May 18, 2021	173.82	175.30	171.34	172.06	171.77	816,800
May 17, 2021	175.07	175.83	172.75	172.94	172.65	572,400
May 14, 2021	174.06	176.19	173.36	175.00	174.71	489,700
May 13, 2021	171.80	173.96	171.53	173.58	173.29	1,171,500
May 12, 2021	172.52	174.31	171.25	172.00	171.71	1,313,600
May 11, 2021	178.92	181.13	174.78	175.08	174.79	1,046,800
May 10, 2021	178.36	181.36	177.87	179.56	179.26	1,108,400
May 07, 2021	175.54	179.22	175.19	178.77	178.47	1,284,400
May 06, 2021	172.59	175.05	171.70	175.02	174.73	1,751,500
May 05, 2021	182.64	182.68	172.43	172.63	172.34	2,484,000
May 04, 2021	188.20	189.78	187.18	188.52	188.20	634,800
May 03, 2021	188.83	190.26	188.18	188.55	188.23	662,600
Apr 30, 2021	188.51	188.81	187.09	188.20	187.88	580,500
Apr 29, 2021	187.71	189.40	187.10	188.60	188.28	593,900
Apr 28, 2021	186.95	187.53	185.69	187.26	186.94	544,400
Apr 27, 2021	187.65	187.76	186.00	187.20	186.88	605,800
Apr 26, 2021	188.94	189.73	186.08	186.47	186.16	562,800
Apr 23, 2021	187.50	189.79	185.88	188.88	188.56	925,500
Apr 22, 2021	185.85	187.99	184.95	187.26	186.94	603,900
Apr 21, 2021	184.65	186.51	184.57	185.38	185.07	875,300
Apr 20, 2021	184.28	185.54	182.82	184.44	184.13	1,190,500
Apr 19, 2021	184.76	185.65	183.14	184.53	184.22	939,100
Apr 16, 2021	185.00	186.36	183.16	185.46	185.15	789,700
Apr 15, 2021	183.51	185.36	182.65	184.50	184.19	1,174,900
Apr 14, 2021	183.32	184.35	181.27	181.95	181.64	951,300
Apr 13, 2021	182.31	184.77	182.31	183.57	183.26	970,300
Apr 12, 2021	182.37	183.57	182.12	182.50	182.19	1,394,000
Apr 09, 2021	181.47	183.05	180.12	182.70	182.39	785,400
Apr 08, 2021	180.99	182.33	180.66	181.21	180.90	761,800
Apr 07, 2021	181.61	181.93	179.37	179.99	179.69	660,700
Apr 06, 2021	180.86	182.09	179.49	180.89	180.59	661,700
Apr 05, 2021	179.62	182.33	179.02	181.55	181.24	839,800
Apr 01, 2021	176.97	180.76	176.76	179.81	179.51	675,000
Mar 31, 2021	175.74	178.04	175.00	176.69	176.39	845,800
Mar 30, 2021	179.61	180.10	175.40	175.95	175.65	497,300
Mar 29, 2021	177.81	181.28	177.36	180.32	180.02	907,600
Mar 26, 2021	174.37	178.71	174.02	178.63	178.33	653,300
Mar 25, 2021	177.50	177.50	174.50	174.78	174.49	825,000
Mar 24, 2021	177.83	178.67	174.01	176.93	176.63	1,726,200
Mar 23, 2021	175.34	178.31	174.17	177.59	177.29	1,260,400
Mar 22, 2021	171.26	175.29	171.10	174.82	174.53	904,200
Mar 19, 2021	171.56	172.45	170.23	171.87	171.58	1,857,800
Mar 18, 2021	169.37	171.17	168.34	170.55	170.26	1,932,500
Mar 17, 2021	173.34	174.28	170.92	171.94	171.65	798,200
Mar 16, 2021	177.52	177.52	172.62	172.97	172.68	670,400
Mar 15, 2021	171.83	174.68	171.00	174.59	174.30	778,500
Mar 12, 2021	169.45	172.72	169.45	171.76	171.47	881,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,387.16-8.10(-0.18%)

Dow 3034,838.16-97.31(-0.28%)

Nasdaq14,681.07+8.39(+0.06%)

Russell 20002,215.50-10.75(-0.48%)

Crude Oil71.47+0.21(+0.29%)

Gold1,816.20-6.00(-0.33%)

Verisk Analytics, Inc. (VRSK)

S&P 500
4,387.16
-8.10(-0.18%)

Dow 30
34,838.16
-97.31(-0.28%)

Nasdaq
14,681.07
+8.39(+0.06%)

Russell 2000
2,215.50
-10.75(-0.48%)

Crude Oil
71.47
+0.21(+0.29%)

Gold
1,816.20
-6.00(-0.33%)