Skip to main content

Verisk Analytics Inc (NQ: VRSK )

275.48 +0.76 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 273.39 276.09 271.02 275.48 1,047,079 +0.76(+0.28%)
Oct 31, 2024 275.63 278.53 273.43 274.72 1,204,784 -0.91(-0.33%)
Oct 30, 2024 280.00 280.00 269.96 275.63 993,911 +11.98(+4.54%)
Oct 29, 2024 262.64 265.72 261.13 263.65 909,599 +0.79(+0.30%)
Oct 28, 2024 266.25 268.12 261.70 262.86 645,732 -1.79(-0.68%)
Oct 25, 2024 266.92 268.79 264.36 264.65 532,425 -0.32(-0.12%)
Oct 24, 2024 266.59 268.02 264.77 264.97 321,358 -1.62(-0.61%)
Oct 23, 2024 265.74 267.57 265.74 266.59 487,885 -1.00(-0.37%)
Oct 22, 2024 266.77 268.26 265.16 267.59 378,841 -0.50(-0.19%)
Oct 21, 2024 267.60 269.86 266.71 268.09 432,748 +0.47(+0.18%)
Oct 18, 2024 267.29 268.99 266.36 267.62 439,244 +0.35(+0.13%)
Oct 17, 2024 270.79 271.85 266.60 267.27 486,548 -3.33(-1.23%)
Oct 16, 2024 269.57 271.33 268.13 270.60 597,622 +1.03(+0.38%)
Oct 15, 2024 271.33 273.41 268.91 269.57 500,668 +0.34(+0.13%)
Oct 14, 2024 268.28 269.64 267.02 269.23 601,779 +1.00(+0.37%)
Oct 11, 2024 270.08 270.08 266.97 268.23 484,825 -0.05(-0.02%)
Oct 10, 2024 275.91 275.96 266.44 268.28 666,440 -8.78(-3.17%)
Oct 09, 2024 272.22 277.27 271.53 277.06 609,644 +4.84(+1.78%)
Oct 08, 2024 267.27 272.62 267.27 272.22 563,017 +6.28(+2.36%)
Oct 07, 2024 265.58 267.73 264.48 265.94 567,139 +0.27(+0.10%)
Oct 04, 2024 270.02 270.47 263.97 265.67 761,912 -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 266.36 266.50 263.49 264.76 807,237 -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%)
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.