Advertisement
U.S. markets open in 2 hours 19 minutes

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
233.93+2.72 (+1.18%)
At close: 04:00PM EDT
233.53 -0.40 (-0.17%)
After hours: 04:44PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024233.22234.01230.59233.93233.931,533,800
Mar 26, 2024231.57232.42231.06231.21231.211,179,900
Mar 25, 2024234.65234.86231.81232.00232.001,063,400
Mar 22, 2024236.75237.35233.68234.86234.861,020,500
Mar 21, 2024236.60238.08235.35235.91235.911,261,000
Mar 20, 2024237.36238.25235.50236.40236.40719,100
Mar 19, 2024235.55237.88235.53237.44237.44741,800
Mar 18, 2024235.61238.11235.32235.73235.731,011,300
Mar 15, 2024231.98235.20231.98234.52234.521,611,200
Mar 14, 2024237.66238.76232.19232.85232.85992,600
Mar 14, 20240.39 Dividend
Mar 13, 2024237.05237.84235.55236.26235.87778,300
Mar 12, 2024236.12238.71236.12238.08237.69610,200
Mar 11, 2024236.72237.69233.70237.48237.09727,200
Mar 08, 2024236.71237.94235.60236.53236.14765,900
Mar 07, 2024237.66238.48234.87236.14235.751,300,800
Mar 06, 2024237.54238.13235.17235.57235.18984,200
Mar 05, 2024240.56241.15236.29237.74237.35906,000
Mar 04, 2024242.05243.49239.17239.93239.53715,600
Mar 01, 2024240.23242.04239.07241.65241.25738,600
Feb 29, 2024242.73242.84239.98241.90241.501,238,100
Feb 28, 2024242.61244.41241.29242.00241.60658,400
Feb 27, 2024242.29242.95241.33242.92242.52532,500
Feb 26, 2024244.87245.29243.04243.11242.71679,200
Feb 23, 2024240.74245.48240.74244.83244.43688,100
Feb 22, 2024238.28241.37238.28240.01239.611,009,200
Feb 21, 2024244.50244.74234.90237.67237.281,876,600
Feb 20, 2024245.10249.21245.04248.51248.101,231,700
Feb 16, 2024247.38247.38244.16244.70244.301,399,200
Feb 15, 2024247.19248.20245.01246.65246.24666,800
Feb 14, 2024244.54246.32243.44246.14245.73988,500
Feb 13, 2024247.21247.83243.64244.93244.53738,000
Feb 12, 2024249.25250.41246.92247.13246.72575,100
Feb 09, 2024250.05251.47248.14250.61250.20722,400
Feb 08, 2024250.01251.83248.37249.26248.85640,900
Feb 07, 2024249.55251.98248.10250.66250.25803,400
Feb 06, 2024247.50248.75246.77248.47248.06518,300
Feb 05, 2024247.29247.50242.53246.60246.19557,700
Feb 02, 2024246.57248.65244.75247.78247.37549,500
Feb 01, 2024242.48246.70240.36246.62246.21935,200
Jan 31, 2024247.05247.71241.14241.53241.131,187,300
Jan 30, 2024244.14246.94244.14246.09245.68751,900
Jan 29, 2024243.22244.94242.83244.57244.17644,700
Jan 26, 2024244.39244.88242.70244.15243.75713,700
Jan 25, 2024244.58245.31241.16243.48243.08508,100
Jan 24, 2024245.00245.26243.19244.65244.25546,200
Jan 23, 2024243.01243.91241.85243.84243.44673,100
Jan 22, 2024241.23244.18240.06243.46243.06639,400
Jan 19, 2024237.83241.03237.40240.12239.72803,200
Jan 18, 2024236.29237.87234.64237.55237.16667,300
Jan 17, 2024236.05237.89232.72236.67236.28681,700
Jan 16, 2024234.60237.11234.02237.03236.641,368,200
Jan 12, 2024235.64236.88233.65236.77236.38619,100
Jan 11, 2024234.18235.16231.43234.21233.82997,900
Jan 10, 2024235.30236.17232.85233.96233.57730,600
Jan 09, 2024231.89235.20231.30234.72234.33648,700
Jan 08, 2024232.95234.22229.53232.71232.331,139,900
Jan 05, 2024237.95238.87232.84233.70233.31832,800
Jan 04, 2024237.52239.13237.27237.95237.56707,800
Jan 03, 2024238.16239.20236.55236.70236.31679,500
Jan 02, 2024237.82239.27236.68237.98237.59743,700
Dec 29, 2023237.45239.20237.22238.86238.47520,700
Dec 28, 2023238.28238.69236.71237.61237.22374,300
Dec 27, 2023236.62237.68236.32237.22236.83534,400
Dec 26, 2023235.94238.11235.03237.03236.64516,500
Dec 22, 2023235.86237.05234.97236.20235.81918,800
Dec 21, 2023233.21235.41232.83235.01234.62646,300
Dec 20, 2023233.77237.23233.30233.47233.081,059,000
Dec 19, 2023237.38238.10234.12234.46234.071,107,400
Dec 18, 2023235.59238.84235.59237.33236.94829,000
Dec 15, 2023235.51237.28233.06235.00234.612,637,300
Dec 14, 2023247.81248.55235.36235.43235.041,755,200
Dec 14, 20230.34 Dividend
Dec 13, 2023244.15248.08243.08247.23246.481,037,200
Dec 12, 2023242.10243.49240.21243.28242.54696,500
Dec 11, 2023234.95240.80232.92240.11239.38944,300
Dec 08, 2023232.36233.19230.18232.92232.22936,000
Dec 07, 2023235.32235.38233.02233.75233.04773,700
Dec 06, 2023238.60238.81233.08234.86234.151,218,200
Dec 05, 2023238.70240.42236.17238.60237.88796,300
Dec 04, 2023241.09243.50238.01239.30238.58939,200
Dec 01, 2023240.61243.54239.77242.73242.00690,800
Nov 30, 2023238.20242.05237.87241.43240.701,265,800
Nov 29, 2023240.32241.10237.40238.26237.54721,500
Nov 28, 2023240.51242.84240.01240.07239.34740,800
Nov 27, 2023240.34242.61240.09241.00240.27721,000
Nov 24, 2023240.30241.69239.51239.54238.82300,600
Nov 22, 2023240.68242.95239.89240.03239.30706,900
Nov 21, 2023239.90241.71238.77239.79239.061,091,900
Nov 20, 2023236.75240.47236.22239.28238.561,065,600
Nov 17, 2023239.27239.27236.57237.12236.40729,200
Nov 16, 2023239.22240.47237.06237.55236.83721,100
Nov 15, 2023240.04240.80237.66237.79237.07920,300
Nov 14, 2023241.16241.83237.79238.06237.341,157,000
Nov 13, 2023237.66239.38237.59238.51237.79586,700
Nov 10, 2023236.84237.96236.14237.93237.21777,900
Nov 09, 2023236.01236.89234.03235.50234.79599,100
Nov 08, 2023234.85236.41233.52236.01235.30793,700
Nov 07, 2023231.68234.38230.31233.19232.48717,300
Nov 06, 2023230.55231.69229.12230.81230.11701,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...