VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019144.44145.67144.08145.39145.39643,300
Jun 18, 2019146.10146.47144.40144.51144.51937,100
Jun 17, 2019146.09146.75144.90145.03145.03413,200
Jun 14, 2019145.47146.18144.88145.83145.83896,100
Jun 13, 2019145.97146.19144.90145.34145.34361,500
Jun 13, 20190.25 Dividend
Jun 12, 2019145.75146.53145.65145.97145.72692,700
Jun 11, 2019147.57147.94144.97145.55145.30506,700
Jun 10, 2019147.19147.50146.31146.87146.62714,300
Jun 07, 2019145.00147.03144.99146.47146.22912,300
Jun 06, 2019144.50144.82143.42144.74144.491,020,600
Jun 05, 2019142.23144.43142.23144.35144.101,633,300
Jun 04, 2019141.29141.91139.68141.84141.601,751,200
Jun 03, 2019140.45141.46139.41140.23139.991,394,000
May 31, 2019139.26140.37139.26140.00139.761,185,400
May 30, 2019140.40141.30139.54140.52140.281,982,100
May 29, 2019140.90141.55139.19139.67139.43978,800
May 28, 2019142.69144.38141.71142.02141.781,023,300
May 24, 2019143.06143.54141.96142.21141.97407,000
May 23, 2019142.57143.51141.71142.16141.92497,300
May 22, 2019143.16144.48142.99143.86143.61408,000
May 21, 2019142.13143.34141.78143.19142.94606,800
May 20, 2019140.63142.80140.63141.30141.06532,500
May 17, 2019141.29142.93141.24141.97141.73656,300
May 16, 2019140.96142.93140.73142.13141.89838,200
May 15, 2019138.53141.52138.50140.78140.54707,300
May 14, 2019138.61140.22138.61139.32139.081,144,700
May 13, 2019138.67138.90137.74138.48138.241,130,900
May 10, 2019140.00140.84137.84140.68140.44991,200
May 09, 2019139.44141.09138.94140.50140.26899,600
May 08, 2019140.50141.61139.73140.56140.32676,300
May 07, 2019142.20142.53139.69140.50140.26881,700
May 06, 2019141.21143.67141.13143.39143.14509,600
May 03, 2019140.84143.27140.83143.21142.96514,000
May 02, 2019139.55140.89139.18140.35140.11690,100
May 01, 2019140.56142.47137.91139.88139.64732,400
Apr 30, 2019140.61141.30140.06141.14140.90966,100
Apr 29, 2019140.14140.45139.60140.37140.13494,300
Apr 26, 2019139.14140.01138.76139.87139.63440,300
Apr 25, 2019139.09139.48138.05138.79138.55626,000
Apr 24, 2019139.47140.41139.09139.50139.26502,900
Apr 23, 2019137.97139.52136.69139.47139.23518,800
Apr 22, 2019137.60137.92137.00137.64137.40550,600
Apr 18, 2019137.34138.47136.34137.99137.75373,900
Apr 17, 2019137.20137.20136.17136.94136.71665,800
Apr 16, 2019138.64138.93136.38136.54136.31702,100
Apr 15, 2019136.90137.92136.18137.85137.61446,500
Apr 12, 2019136.29137.00135.51136.98136.75485,200
Apr 11, 2019134.96135.84134.31135.79135.56554,200
Apr 10, 2019135.21135.56134.46134.76134.53867,600
Apr 09, 2019134.95135.51134.49135.15134.92368,900
Apr 08, 2019134.88135.77134.25135.38135.15659,600
Apr 05, 2019135.85136.69135.17135.52135.29862,500
Apr 04, 2019136.32136.70135.37135.71135.48492,800
Apr 03, 2019135.43136.99135.04136.31136.081,238,700
Apr 02, 2019134.22135.03133.57134.91134.68636,900
Apr 01, 2019133.67134.42132.72134.24134.01775,700
Mar 29, 2019133.00133.28132.36133.00132.77979,900
Mar 28, 2019132.02133.39130.95132.81132.581,477,700
Mar 27, 2019131.72132.35130.85131.81131.581,270,900
Mar 26, 2019130.36131.77130.28131.71131.48576,000
Mar 25, 2019129.17129.94128.36129.79129.57618,300
Mar 22, 2019129.30129.65128.63128.89128.67629,300
Mar 21, 2019128.15129.92128.15129.76129.54561,900
Mar 20, 2019128.88129.49128.22128.29128.07604,900
Mar 19, 2019128.82129.34128.37128.87128.65856,500
Mar 18, 2019128.15129.00128.10128.69128.47620,300
Mar 15, 2019128.14129.07128.06128.43128.211,272,500
Mar 14, 2019128.21128.79127.83128.13127.91841,300
Mar 14, 20190.25 Dividend
Mar 13, 2019128.77129.30128.01128.76128.29849,500
Mar 12, 2019127.49128.48126.67128.26127.79606,900
Mar 11, 2019125.90127.55125.52127.31126.85552,400
Mar 08, 2019125.95126.71125.10126.01125.55471,700
Mar 07, 2019126.61127.12125.80126.58126.12520,900
Mar 06, 2019126.36126.97126.16126.65126.19420,900
Mar 05, 2019126.01127.16125.85126.47126.01768,600
Mar 04, 2019127.30127.55125.25125.91125.45962,700
Mar 01, 2019126.76127.22126.03126.71126.25740,900
Feb 28, 2019125.52126.79125.52126.43125.97588,600
Feb 27, 2019124.95126.07122.44125.77125.31500,000
Feb 26, 2019125.15125.67125.04125.35124.89702,100
Feb 25, 2019125.68126.27125.13125.23124.77543,700
Feb 22, 2019124.96125.67124.45125.03124.57752,200
Feb 21, 2019122.96125.30122.58124.53124.08907,400
Feb 20, 2019121.90123.50121.06122.83122.381,422,400
Feb 19, 2019124.92125.30124.05124.43123.981,090,000
Feb 15, 2019124.56125.40123.24125.38124.92661,700
Feb 14, 2019123.47124.41123.21123.84123.39536,600
Feb 13, 2019124.16124.61123.69123.92123.47790,900
Feb 12, 2019123.05124.01122.25123.70123.25794,500
Feb 11, 2019122.44122.92121.78122.09121.64550,300
Feb 08, 2019119.52121.98119.49121.98121.53653,000
Feb 07, 2019119.05120.25118.73120.25119.81598,300
Feb 06, 2019119.75119.86118.46119.64119.20536,900
Feb 05, 2019119.01119.99118.23119.93119.49688,200
Feb 04, 2019118.61119.50117.63119.35118.91494,500
Feb 01, 2019117.51119.61117.51118.77118.341,031,700
Jan 31, 2019117.48117.62116.23117.41116.981,023,100
Jan 30, 2019116.58118.48116.07117.50117.07658,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...