UK markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.73+1.80 (+0.77%)
At close: 04:00PM EDT
237.46 +1.73 (+0.73%)
After hours: 06:12PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024233.93236.26232.66235.73235.731,218,600
27 Mar 2024233.22234.01230.59233.93233.931,533,800
26 Mar 2024231.57232.42231.06231.21231.211,179,900
25 Mar 2024234.65234.86231.81232.00232.001,063,400
22 Mar 2024236.75237.35233.68234.86234.861,020,500
21 Mar 2024236.60238.08235.35235.91235.911,261,000
20 Mar 2024237.36238.25235.50236.40236.40719,100
19 Mar 2024235.55237.88235.53237.44237.44741,800
18 Mar 2024235.61238.11235.32235.73235.731,011,300
15 Mar 2024231.98235.20231.98234.52234.521,611,200
14 Mar 2024237.66238.76232.19232.85232.85992,600
14 Mar 20240.39 Dividend
13 Mar 2024237.05237.84235.55236.26235.87778,300
12 Mar 2024236.12238.71236.12238.08237.69610,200
11 Mar 2024236.72237.69233.70237.48237.09727,200
08 Mar 2024236.71237.94235.60236.53236.14765,900
07 Mar 2024237.66238.48234.87236.14235.751,300,800
06 Mar 2024237.54238.13235.17235.57235.18984,200
05 Mar 2024240.56241.15236.29237.74237.35906,000
04 Mar 2024242.05243.49239.17239.93239.53715,600
01 Mar 2024240.23242.04239.07241.65241.25738,600
29 Feb 2024242.73242.84239.98241.90241.501,238,100
28 Feb 2024242.61244.41241.29242.00241.60658,400
27 Feb 2024242.29242.95241.33242.92242.52532,500
26 Feb 2024244.87245.29243.04243.11242.71679,200
23 Feb 2024240.74245.48240.74244.83244.43688,100
22 Feb 2024238.28241.37238.28240.01239.611,009,200
21 Feb 2024244.50244.74234.90237.67237.281,876,600
20 Feb 2024245.10249.21245.04248.51248.101,231,700
16 Feb 2024247.38247.38244.16244.70244.301,399,200
15 Feb 2024247.19248.20245.01246.65246.24666,800
14 Feb 2024244.54246.32243.44246.14245.73988,500
13 Feb 2024247.21247.83243.64244.93244.53738,000
12 Feb 2024249.25250.41246.92247.13246.72575,100
09 Feb 2024250.05251.47248.14250.61250.20722,400
08 Feb 2024250.01251.83248.37249.26248.85640,900
07 Feb 2024249.55251.98248.10250.66250.25803,400
06 Feb 2024247.50248.75246.77248.47248.06518,300
05 Feb 2024247.29247.50242.53246.60246.19557,700
02 Feb 2024246.57248.65244.75247.78247.37549,500
01 Feb 2024242.48246.70240.36246.62246.21935,200
31 Jan 2024247.05247.71241.14241.53241.131,187,300
30 Jan 2024244.14246.94244.14246.09245.68751,900
29 Jan 2024243.22244.94242.83244.57244.17644,700
26 Jan 2024244.39244.88242.70244.15243.75713,700
25 Jan 2024244.58245.31241.16243.48243.08508,100
24 Jan 2024245.00245.26243.19244.65244.25546,200
23 Jan 2024243.01243.91241.85243.84243.44673,100
22 Jan 2024241.23244.18240.06243.46243.06639,400
19 Jan 2024237.83241.03237.40240.12239.72803,200
18 Jan 2024236.29237.87234.64237.55237.16667,300
17 Jan 2024236.05237.89232.72236.67236.28681,700
16 Jan 2024234.60237.11234.02237.03236.641,368,200
12 Jan 2024235.64236.88233.65236.77236.38619,100
11 Jan 2024234.18235.16231.43234.21233.82997,900
10 Jan 2024235.30236.17232.85233.96233.57730,600
09 Jan 2024231.89235.20231.30234.72234.33648,700
08 Jan 2024232.95234.22229.53232.71232.331,139,900
05 Jan 2024237.95238.87232.84233.70233.31832,800
04 Jan 2024237.52239.13237.27237.95237.56707,800
03 Jan 2024238.16239.20236.55236.70236.31679,500
02 Jan 2024237.82239.27236.68237.98237.59743,700
29 Dec 2023237.45239.20237.22238.86238.47520,700
28 Dec 2023238.28238.69236.71237.61237.22374,300
27 Dec 2023236.62237.68236.32237.22236.83534,400
26 Dec 2023235.94238.11235.03237.03236.64516,500
22 Dec 2023235.86237.05234.97236.20235.81918,800
21 Dec 2023233.21235.41232.83235.01234.62646,300
20 Dec 2023233.77237.23233.30233.47233.081,059,000
19 Dec 2023237.38238.10234.12234.46234.071,107,400
18 Dec 2023235.59238.84235.59237.33236.94829,000
15 Dec 2023235.51237.28233.06235.00234.612,637,300
14 Dec 2023247.81248.55235.36235.43235.041,755,200
14 Dec 20230.34 Dividend
13 Dec 2023244.15248.08243.08247.23246.481,037,200
12 Dec 2023242.10243.49240.21243.28242.54696,500
11 Dec 2023234.95240.80232.92240.11239.38944,300
08 Dec 2023232.36233.19230.18232.92232.22936,000
07 Dec 2023235.32235.38233.02233.75233.04773,700
06 Dec 2023238.60238.81233.08234.86234.151,218,200
05 Dec 2023238.70240.42236.17238.60237.88796,300
04 Dec 2023241.09243.50238.01239.30238.58939,200
01 Dec 2023240.61243.54239.77242.73242.00690,800
30 Nov 2023238.20242.05237.87241.43240.701,265,800
29 Nov 2023240.32241.10237.40238.26237.54721,500
28 Nov 2023240.51242.84240.01240.07239.34740,800
27 Nov 2023240.34242.61240.09241.00240.27721,000
24 Nov 2023240.30241.69239.51239.54238.82300,600
22 Nov 2023240.68242.95239.89240.03239.30706,900
21 Nov 2023239.90241.71238.77239.79239.061,091,900
20 Nov 2023236.75240.47236.22239.28238.561,065,600
17 Nov 2023239.27239.27236.57237.12236.40729,200
16 Nov 2023239.22240.47237.06237.55236.83721,100
15 Nov 2023240.04240.80237.66237.79237.07920,300
14 Nov 2023241.16241.83237.79238.06237.341,157,000
13 Nov 2023237.66239.38237.59238.51237.79586,700
10 Nov 2023236.84237.96236.14237.93237.21777,900
09 Nov 2023236.01236.89234.03235.50234.79599,100
08 Nov 2023234.85236.41233.52236.01235.30793,700
07 Nov 2023231.68234.38230.31233.19232.48717,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...