Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
202.87+1.97 (+0.98%)
At close: 04:00PM EDT
202.87 0.00 (0.00%)
After hours: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022202.21203.78201.54202.87202.87581,700
Aug 11, 2022202.50204.77200.51200.90200.90456,600
Aug 10, 2022202.33203.21200.72202.15202.15693,400
Aug 09, 2022199.96200.58197.99198.76198.76487,100
Aug 08, 2022199.21201.46198.39199.03199.03489,200
Aug 05, 2022196.97198.61195.70198.38198.38737,600
Aug 04, 2022197.36200.87196.77199.28199.28781,500
Aug 03, 2022192.69199.55191.56197.38197.381,396,800
Aug 02, 2022188.33191.13187.21188.98188.98871,200
Aug 01, 2022189.57190.76187.69189.02189.02695,700
Jul 29, 2022188.34190.96187.10190.25190.25656,000
Jul 28, 2022185.84189.81185.07188.51188.51697,200
Jul 27, 2022182.79185.94182.53184.53184.53789,900
Jul 26, 2022183.21183.61181.34183.01183.01578,100
Jul 25, 2022183.89184.85182.32182.77182.77544,300
Jul 22, 2022185.11186.67183.17184.78184.78664,200
Jul 21, 2022183.06184.99182.01184.71184.71557,500
Jul 20, 2022180.22182.95179.50181.87181.87643,100
Jul 19, 2022177.26180.63177.03180.00180.00704,200
Jul 18, 2022177.86179.57175.03175.50175.50566,000
Jul 15, 2022177.00180.20176.80178.83178.83897,400
Jul 14, 2022174.04176.95173.13175.93175.93554,800
Jul 13, 2022171.14176.34171.14174.71174.71484,500
Jul 12, 2022178.95179.88172.97174.08174.08540,100
Jul 11, 2022178.22179.15176.42177.84177.84583,600
Jul 08, 2022177.38179.32176.16178.07178.07630,800
Jul 07, 2022177.09178.81175.41178.03178.03700,200
Jul 06, 2022177.17179.00176.25178.12178.12815,900
Jul 05, 2022173.52175.51171.93175.42175.42741,700
Jul 01, 2022172.75176.28172.45175.30175.30630,000
Jun 30, 2022169.49173.97169.31173.09173.09819,200
Jun 29, 2022169.17172.01168.31171.32171.32587,000
Jun 28, 2022174.08175.45168.81168.94168.94721,100
Jun 27, 2022172.62174.46171.38174.10174.10604,600
Jun 24, 2022171.48173.11171.48172.99172.991,632,500
Jun 23, 2022167.57171.33166.93170.97170.97686,200
Jun 22, 2022164.02167.50163.73166.29166.29617,200
Jun 21, 2022163.74165.98161.90165.13165.131,201,400
Jun 17, 2022158.17162.85157.33161.82161.822,422,500
Jun 16, 2022157.70158.99156.05158.58158.581,264,400
Jun 15, 2022160.01162.41157.64160.19160.19815,400
Jun 14, 2022161.92161.92157.30158.23158.23733,900
Jun 14, 20220.31 Dividend
Jun 13, 2022160.71163.10159.08161.67161.361,013,700
Jun 10, 2022164.16165.59163.00164.10163.79766,600
Jun 09, 2022170.05170.85166.73166.79166.47605,400
Jun 08, 2022174.15174.74170.03170.35170.02696,900
Jun 07, 2022172.80176.58172.13175.45175.11644,600
Jun 06, 2022174.94176.51173.96174.34174.01584,300
Jun 03, 2022173.95174.34172.29173.66173.33923,500
Jun 02, 2022171.80176.12171.45176.00175.66670,200
Jun 01, 2022171.59174.35170.66171.23170.90973,100
May 31, 2022177.21177.85174.49174.92174.581,365,400
May 27, 2022174.70178.87174.37178.65178.31643,600
May 26, 2022171.05174.88171.05173.71173.38678,500
May 25, 2022170.19172.16169.14170.72170.39609,400
May 24, 2022170.11171.34168.36170.94170.61556,700
May 23, 2022169.62171.14167.03170.92170.59605,800
May 20, 2022169.37170.48165.10168.89168.571,041,100
May 19, 2022165.78169.91164.96168.22167.90894,600
May 18, 2022172.83173.11165.60166.49166.171,143,100
May 17, 2022173.57175.56171.94174.57174.24934,600
May 16, 2022175.72175.93170.51171.99171.661,121,300
May 13, 2022174.96176.63171.42176.21175.871,901,400
May 12, 2022173.13175.81171.17173.66173.331,922,300
May 11, 2022176.67178.90174.23174.40174.071,367,600
May 10, 2022180.53181.27175.24178.87178.531,062,700
May 09, 2022184.11184.30177.26177.98177.641,207,400
May 06, 2022186.31187.20183.44185.42185.061,370,000
May 05, 2022190.51191.96186.08187.92187.562,006,600
May 04, 2022186.00194.87184.22193.53193.162,613,000
May 03, 2022201.05202.64198.80200.12199.741,398,500
May 02, 2022203.64206.03199.01202.19201.801,429,600
Apr 29, 2022210.08212.09203.54204.05203.661,536,100
Apr 28, 2022210.59214.35209.15212.69212.281,164,400
Apr 27, 2022209.11211.43207.59208.42208.02979,800
Apr 26, 2022213.47214.71208.07208.24207.841,549,800
Apr 25, 2022211.00214.05209.45213.85213.44912,300
Apr 22, 2022215.70215.70210.48210.60210.20695,600
Apr 21, 2022216.37219.60214.72215.45215.04746,000
Apr 20, 2022216.59219.18216.30217.40216.98703,100
Apr 19, 2022211.21215.78211.19215.33214.921,040,900
Apr 18, 2022212.42213.76210.32211.21210.81569,200
Apr 14, 2022215.49216.47213.06213.30212.89630,200
Apr 13, 2022214.87215.97212.93214.11213.70938,900
Apr 12, 2022216.95218.17214.00214.64214.23614,600
Apr 11, 2022218.78220.26216.35216.45216.03664,600
Apr 08, 2022220.11221.82219.27219.52219.10995,400
Apr 07, 2022219.88221.80219.01220.22219.801,498,100
Apr 06, 2022217.77222.11216.41220.25219.831,079,200
Apr 05, 2022217.25221.52216.97219.41218.991,316,700
Apr 04, 2022213.41217.25212.71217.01216.591,110,200
Apr 01, 2022215.57215.57211.77214.12213.71840,200
Mar 31, 2022213.80218.13213.80214.63214.221,343,500
Mar 30, 2022215.88217.64212.37216.97216.55851,900
Mar 29, 2022213.00215.72212.75214.80214.39912,800
Mar 28, 2022208.08212.07207.13211.60211.191,497,600
Mar 25, 2022208.93209.06205.40208.00207.60838,600
Mar 24, 2022209.14209.62206.33208.24207.841,307,400
Mar 23, 2022210.21210.90206.33207.65207.251,718,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement