Skip to main content

Verisk Analytics Inc (NQ: VRSK )

236.16 +2.23 (+0.95%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 233.22 234.01 230.59 233.93 1,533,763 +2.72(+1.18%)
Mar 26, 2024 231.57 232.42 231.06 231.21 1,179,926 -0.79(-0.34%)
Mar 25, 2024 234.65 234.86 231.81 232.00 1,063,443 -2.86(-1.22%)
Mar 22, 2024 236.75 237.34 233.68 234.86 1,020,465 -1.05(-0.45%)
Mar 21, 2024 236.60 238.08 235.34 235.91 1,261,031 -0.49(-0.21%)
Mar 20, 2024 237.36 238.25 235.50 236.40 719,078 -1.04(-0.44%)
Mar 19, 2024 235.55 237.88 235.53 237.44 741,845 +1.71(+0.73%)
Mar 18, 2024 235.61 238.11 235.32 235.73 1,011,288 +1.21(+0.52%)
Mar 15, 2024 231.98 235.20 231.98 234.52 1,611,245 +1.67(+0.72%)
Mar 14, 2024 237.66 238.76 232.19 232.85 992,616 -3.02(-1.28%)
Mar 13, 2024 236.66 237.44 235.16 235.87 779,575 -1.82(-0.76%)
Mar 12, 2024 235.73 238.32 235.73 237.69 611,214 +0.60(+0.25%)
Mar 11, 2024 236.33 237.30 233.31 237.09 728,354 +0.95(+0.40%)
Mar 08, 2024 236.32 237.55 235.21 236.14 767,230 +0.39(+0.17%)
Mar 07, 2024 237.27 238.09 234.48 235.75 1,302,926 +0.57(+0.24%)
Mar 06, 2024 237.15 237.74 234.78 235.18 985,802 -2.17(-0.91%)
Mar 05, 2024 240.16 240.75 235.90 237.35 907,560 -2.19(-0.91%)
Mar 04, 2024 241.65 243.09 238.78 239.53 716,750 -1.72(-0.71%)
Mar 01, 2024 239.83 241.64 238.68 241.25 739,857 -0.25(-0.10%)
Feb 29, 2024 242.33 242.43 239.58 241.50 1,239,733 -0.10(-0.04%)
Feb 28, 2024 242.21 244.01 240.89 241.60 659,478 -0.92(-0.38%)
Feb 27, 2024 241.89 242.55 240.93 242.52 533,378 -0.19(-0.08%)
Feb 26, 2024 244.47 244.88 242.64 242.71 680,305 -1.72(-0.70%)
Feb 23, 2024 240.34 245.07 240.34 244.43 689,240 +4.81(+2.01%)
Feb 22, 2024 237.89 240.97 237.89 239.61 1,010,916 +2.34(+0.98%)
Feb 21, 2024 244.10 244.34 234.51 237.28 1,879,425 -10.82(-4.36%)
Feb 20, 2024 244.69 248.80 244.63 248.10 1,233,904 +3.80(+1.56%)
Feb 16, 2024 246.97 246.97 243.76 244.30 1,401,520 -1.95(-0.79%)
Feb 15, 2024 246.78 247.79 244.61 246.24 667,895 +0.51(+0.21%)
Feb 14, 2024 244.14 245.91 243.04 245.73 990,127 +1.21(+0.49%)
Feb 13, 2024 246.80 246.80 243.23 244.53 739,219 -2.20(-0.89%)
Feb 12, 2024 248.84 249.99 246.51 246.72 576,014 -3.47(-1.39%)
Feb 09, 2024 249.64 251.06 247.73 250.20 723,568 +1.35(+0.54%)
Feb 08, 2024 249.60 251.41 247.96 248.85 641,926 -1.40(-0.56%)
Feb 07, 2024 249.14 251.56 247.69 250.25 804,772 +2.19(+0.88%)
Feb 06, 2024 247.09 248.34 246.36 248.06 519,156 +1.87(+0.76%)
Feb 05, 2024 246.88 247.09 242.13 246.19 558,586 -1.18(-0.48%)
Feb 02, 2024 246.16 248.24 244.35 247.37 550,447 +1.16(+0.47%)
Feb 01, 2024 242.08 246.29 239.96 246.21 936,704 +5.08(+2.11%)
Jan 31, 2024 246.64 247.30 240.74 241.13 1,189,241 -4.55(-1.85%)
Jan 30, 2024 243.74 246.53 243.74 245.68 752,641 +1.52(+0.62%)
Jan 29, 2024 242.82 244.54 242.43 244.17 645,492 +0.42(+0.17%)
Jan 26, 2024 243.99 244.48 242.29 243.75 714,848 +0.67(+0.28%)
Jan 25, 2024 244.18 244.91 240.76 243.08 508,665 -1.17(-0.48%)
Jan 24, 2024 244.60 244.85 242.79 244.25 547,125 +0.81(+0.33%)
Jan 23, 2024 242.61 243.51 241.45 243.44 674,165 +0.38(+0.16%)
Jan 22, 2024 240.83 243.78 239.66 243.06 640,491 +3.33(+1.39%)
Jan 19, 2024 237.44 240.63 237.01 239.72 804,658 +2.57(+1.08%)
Jan 18, 2024 235.90 237.48 234.25 237.16 668,382 +0.88(+0.37%)
Jan 17, 2024 235.66 237.50 232.34 236.28 682,806 -0.36(-0.15%)
Jan 16, 2024 234.21 236.72 233.63 236.64 1,370,459 +0.26(+0.11%)
Jan 12, 2024 235.25 236.48 233.26 236.38 620,086 +2.56(+1.09%)
Jan 11, 2024 233.79 234.77 231.05 233.82 999,544 +0.25(+0.11%)
Jan 10, 2024 234.91 235.78 232.46 233.57 731,819 -0.76(-0.32%)
Jan 09, 2024 231.51 234.81 230.92 234.33 649,785 +2.01(+0.86%)
Jan 08, 2024 232.56 233.83 229.15 232.33 1,141,748 -0.99(-0.42%)
Jan 05, 2024 237.56 238.48 232.46 233.31 834,169 -4.24(-1.79%)
Jan 04, 2024 237.13 238.73 236.88 237.56 708,929 +1.25(+0.53%)
Jan 03, 2024 237.77 238.80 236.16 236.31 680,618 -1.28(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.