Verisk Analytics Inc (NQ: VRSK )

265.67 -5.00 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 270.02 270.47 263.97 265.67 761,872 -5.00(-1.85%)
Oct 03, 2024 267.02 271.60 265.83 270.67 1,363,586 +2.71(+1.01%)
Oct 02, 2024 266.63 268.19 264.88 267.96 557,513 -0.66(-0.25%)
Oct 01, 2024 269.29 270.08 267.36 268.62 898,221 +0.66(+0.25%)
Sep 30, 2024 264.25 268.45 262.82 267.96 794,824 +3.71(+1.40%)
Sep 27, 2024 266.06 266.49 264.09 264.25 751,965 -0.74(-0.28%)
Sep 26, 2024 265.00 266.24 263.62 264.99 484,851 -0.17(-0.06%)
Sep 25, 2024 264.99 266.17 264.68 265.16 497,554 +0.37(+0.14%)
Sep 24, 2024 264.74 265.27 261.75 264.79 619,037 -0.48(-0.18%)
Sep 23, 2024 265.90 266.57 263.83 265.27 506,686 +0.42(+0.16%)
Sep 20, 2024 265.09 265.98 263.42 264.85 1,639,885 -1.11(-0.42%)
Sep 19, 2024 267.65 267.65 265.04 265.96 692,607 +1.20(+0.45%)
Sep 18, 2024 266.36 266.50 263.49 264.76 807,461 -2.26(-0.85%)
Sep 17, 2024 269.18 269.21 266.31 267.02 564,070 -2.38(-0.88%)
Sep 16, 2024 270.87 272.52 268.54 269.40 873,460 +0.61(+0.23%)
Sep 13, 2024 269.37 270.65 266.31 268.79 1,023,297 -0.19(-0.07%)
Sep 12, 2024 271.24 271.32 266.86 268.98 794,691 -2.26(-0.83%)
Sep 11, 2024 271.30 271.54 264.44 271.24 926,354 -1.97(-0.72%)
Sep 10, 2024 273.63 275.21 271.32 273.20 667,537 +0.35(+0.13%)
Sep 09, 2024 272.46 274.15 270.92 272.85 792,557 +1.59(+0.59%)
Sep 06, 2024 273.70 274.17 269.86 271.27 835,465 -1.84(-0.67%)
Sep 05, 2024 273.22 273.34 269.85 273.10 616,263 -0.59(-0.22%)
Sep 04, 2024 273.27 274.46 270.64 273.69 649,086 -0.27(-0.10%)
Sep 03, 2024 272.44 275.82 271.75 273.96 504,349 +1.54(+0.56%)
Aug 30, 2024 272.44 274.59 270.24 272.43 659,952 +1.11(+0.41%)
Aug 29, 2024 271.31 272.52 268.51 271.32 343,414 +0.24(+0.09%)
Aug 28, 2024 269.89 272.89 266.73 271.08 471,581 +2.55(+0.95%)
Aug 27, 2024 267.59 270.81 267.59 268.53 562,700 +0.94(+0.35%)
Aug 26, 2024 268.45 270.77 267.15 267.59 534,640 -0.17(-0.06%)
Aug 23, 2024 271.05 272.31 267.23 267.76 436,135 -1.78(-0.66%)
Aug 22, 2024 267.63 270.35 267.63 269.54 554,054 +0.55(+0.20%)
Aug 21, 2024 269.15 270.31 267.55 268.99 409,935 +0.69(+0.26%)
Aug 20, 2024 267.61 268.81 267.22 268.30 590,446 -0.49(-0.18%)
Aug 19, 2024 266.35 269.36 266.27 268.79 553,422 +2.55(+0.96%)
Aug 16, 2024 265.80 267.52 264.94 266.24 1,303,694 +0.49(+0.18%)
Aug 15, 2024 268.20 269.57 265.31 265.75 491,064 -2.45(-0.91%)
Aug 14, 2024 264.90 268.59 264.68 268.20 520,314 +2.95(+1.11%)
Aug 13, 2024 263.75 266.88 263.30 265.25 546,263 +3.27(+1.25%)
Aug 12, 2024 262.15 264.58 259.79 261.98 455,642 -1.76(-0.67%)
Aug 09, 2024 263.58 264.02 262.07 263.74 371,235 -0.48(-0.18%)
Aug 08, 2024 260.62 264.89 260.34 264.22 673,321 +4.28(+1.65%)
Aug 07, 2024 260.55 265.01 259.79 259.93 783,160 -0.63(-0.24%)
Aug 06, 2024 260.24 264.96 260.07 260.56 774,963 -1.34(-0.51%)
Aug 05, 2024 272.31 272.31 258.85 261.90 1,356,657 -4.37(-1.64%)
Aug 02, 2024 262.22 266.45 261.73 266.27 1,235,704 +5.28(+2.02%)
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.