VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019156.11157.16155.25156.88156.88511,200
Aug 15, 2019153.72155.62153.49155.17155.17470,600
Aug 14, 2019154.87155.87152.70153.09153.09973,000
Aug 13, 2019155.50157.60154.85155.92155.92838,800
Aug 12, 2019156.28156.99155.27155.46155.46505,000
Aug 09, 2019156.06157.24154.79156.46156.46654,700
Aug 08, 2019154.49156.31153.95156.17156.17969,000
Aug 07, 2019150.73154.50149.08153.90153.90662,600
Aug 06, 2019150.16152.62149.77152.34152.34805,900
Aug 05, 2019151.93152.37148.43149.41149.41958,000
Aug 02, 2019152.31154.15151.11153.23153.23874,600
Aug 01, 2019150.51155.50150.51152.92152.92830,600
Jul 31, 2019152.04153.47150.02151.72151.721,234,700
Jul 30, 2019151.94153.11151.55152.04152.04690,100
Jul 29, 2019152.69153.27152.14152.57152.57518,700
Jul 26, 2019150.60152.72150.29152.51152.51671,100
Jul 25, 2019151.73151.80149.82150.22150.22633,800
Jul 24, 2019150.84152.01149.66150.77150.77645,200
Jul 23, 2019151.26151.53149.87150.81150.81827,900
Jul 22, 2019151.75152.44150.51150.51150.51558,900
Jul 19, 2019153.82153.82151.29151.43151.43680,300
Jul 18, 2019151.22153.00151.00152.96152.96691,700
Jul 17, 2019152.22152.90151.45151.49151.49494,200
Jul 16, 2019152.25153.37151.52151.77151.77467,800
Jul 15, 2019152.30152.40151.22152.25152.25646,200
Jul 12, 2019151.65152.10150.55151.83151.83492,200
Jul 11, 2019150.26151.27149.47151.19151.19532,800
Jul 10, 2019149.87150.94149.86150.01150.01643,600
Jul 09, 2019148.52149.89148.10149.62149.62643,900
Jul 08, 2019148.82149.51148.36148.87148.87494,200
Jul 05, 2019149.83149.83147.05148.87148.871,473,200
Jul 03, 2019148.71151.09148.71150.67150.67444,600
Jul 02, 2019148.18149.11147.32148.59148.59717,400
Jul 01, 2019147.52148.22146.54147.63147.63710,300
Jun 28, 2019144.85146.92143.91146.46146.461,183,600
Jun 27, 2019143.16144.84142.77144.62144.62888,500
Jun 26, 2019144.34145.60142.61142.65142.65680,700
Jun 25, 2019145.96146.88143.94144.33144.33692,300
Jun 24, 2019145.17145.87144.60145.41145.41737,900
Jun 21, 2019146.13147.44141.72145.07145.071,768,200
Jun 20, 2019146.86147.31145.06146.01146.01871,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...