Australia markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.81-2.40 (-1.05%)
At close: 1:00PM EST
225.81 0.00 (0.00%)
After hours: 04:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021228.35229.66224.79225.81225.811,024,400
24 Nov 2021228.62229.46225.77228.21228.21626,700
23 Nov 2021227.44229.92225.56229.32229.32798,300
22 Nov 2021229.59231.57228.13228.53228.53679,100
19 Nov 2021227.78230.70227.30230.03230.031,168,000
18 Nov 2021224.93226.84222.72226.72226.72867,200
17 Nov 2021221.78224.85219.64224.50224.50765,200
16 Nov 2021218.61223.30218.15222.60222.60881,700
15 Nov 2021216.13218.88215.64218.03218.03445,900
12 Nov 2021213.84216.94213.72216.27216.27833,300
11 Nov 2021214.34214.41212.45212.99212.99340,000
10 Nov 2021216.38217.77212.93213.82213.82532,200
09 Nov 2021214.90217.69213.16216.29216.29467,500
08 Nov 2021215.00215.32212.73214.91214.91715,000
05 Nov 2021217.48217.99214.32214.59214.59537,400
04 Nov 2021215.00217.28214.22216.60216.60821,700
03 Nov 2021206.54216.49206.54214.29214.291,316,200
02 Nov 2021209.48209.91207.14209.31209.31598,000
01 Nov 2021210.30211.34206.99208.94208.94746,000
29 Oct 2021208.85211.90208.74210.27210.27624,700
28 Oct 2021208.26210.22208.15209.32209.32716,700
27 Oct 2021206.96209.42205.17207.88207.881,067,300
26 Oct 2021212.84214.16210.91211.32211.321,034,200
25 Oct 2021213.77214.04211.42212.02212.02896,300
22 Oct 2021213.56215.99213.27213.96213.96669,000
21 Oct 2021212.81213.63210.31213.14213.14515,400
20 Oct 2021212.62212.68209.52211.93211.93382,400
19 Oct 2021211.18212.06209.87212.05212.05490,300
18 Oct 2021210.33211.57209.03211.04211.04777,900
15 Oct 2021212.05212.41210.48210.63210.63560,100
14 Oct 2021209.83211.74208.34211.55211.55564,100
13 Oct 2021208.98209.02206.16208.37208.37657,400
12 Oct 2021206.84209.29206.84207.75207.75611,600
11 Oct 2021207.22208.62206.44206.53206.53461,200
08 Oct 2021206.69208.29204.57207.47207.47614,200
07 Oct 2021205.00207.46204.52206.74206.74723,300
06 Oct 2021200.21203.86199.90203.73203.73631,000
05 Oct 2021198.68202.56197.49201.63201.63726,800
04 Oct 2021200.00200.94197.05198.81198.81997,900
01 Oct 2021201.58201.85199.26199.99199.99735,100
30 Sept 2021203.07203.66200.23200.27200.27626,100
29 Sept 2021201.75204.11200.98202.37202.37872,000
28 Sept 2021202.93202.93199.14201.74201.741,544,400
27 Sept 2021206.71207.62203.36203.73203.73628,400
24 Sept 2021208.14208.65206.85207.97207.97498,100
23 Sept 2021206.04210.12203.95208.97208.97908,800
22 Sept 2021204.27206.72202.88205.56205.56596,500
21 Sept 2021202.25204.25201.15202.95202.95859,300
20 Sept 2021200.04201.84199.57201.70201.70896,800
17 Sept 2021201.55202.18200.11201.10201.101,519,500
16 Sept 2021203.94204.87201.58202.45202.45938,000
15 Sept 2021205.50205.93204.02204.56204.56533,000
14 Sept 2021205.00206.68204.72205.56205.56640,600
14 Sept 20210.29 Dividend
13 Sept 2021206.59207.21203.82205.02204.73894,900
10 Sept 2021205.01206.83204.18205.55205.26569,000
09 Sept 2021206.35206.73204.00204.86204.57595,900
08 Sept 2021203.11207.78202.59206.34206.05946,600
07 Sept 2021204.44204.44201.60203.11202.821,293,900
03 Sept 2021203.86205.41203.06205.08204.79809,200
02 Sept 2021203.56205.00203.00204.60204.311,399,500
01 Sept 2021201.91203.71200.51203.06202.77535,200
31 Aug 2021200.77202.33200.13201.76201.47710,800
30 Aug 2021199.06201.25198.94200.78200.50417,000
27 Aug 2021198.91200.27197.72199.52199.24752,300
26 Aug 2021197.72198.71197.07197.78197.50945,100
25 Aug 2021195.23198.97195.23197.82197.54995,800
24 Aug 2021197.36197.36196.44197.17196.891,330,500
23 Aug 2021195.50197.78194.49197.51197.231,203,200
20 Aug 2021194.97196.64193.97196.39196.111,976,100
19 Aug 2021190.89195.05190.21194.68194.40822,300
18 Aug 2021191.96193.86190.70190.76190.49874,300
17 Aug 2021191.34193.07190.31193.00192.731,163,700
16 Aug 2021190.96192.48190.08191.40191.131,183,100
13 Aug 2021190.42191.31189.53191.24190.97326,500
12 Aug 2021190.15191.45189.82190.13189.86482,300
11 Aug 2021188.54190.53187.52190.37190.10657,000
10 Aug 2021187.18188.75186.48187.50187.231,000,100
09 Aug 2021188.07188.72187.28187.46187.19628,800
06 Aug 2021190.25190.87187.55188.13187.86848,200
05 Aug 2021186.96190.14186.46189.91189.64693,700
04 Aug 2021187.12188.85185.50187.48187.21854,700
03 Aug 2021190.51190.85186.83188.49188.22662,000
02 Aug 2021189.99191.55189.23190.00189.73504,600
30 July 2021187.72190.23187.72189.94189.67789,800
29 July 2021186.27188.90186.27187.81187.54754,000
28 July 2021185.96186.83183.98185.27185.01697,400
27 July 2021187.05188.53185.60186.70186.44674,600
26 July 2021187.55188.28185.12186.82186.56671,500
23 July 2021187.78189.88187.78188.39188.12685,400
22 July 2021187.08188.34186.22187.20186.94438,900
21 July 2021188.32188.89186.43187.09186.83462,100
20 July 2021184.82188.74184.44187.43187.161,080,200
19 July 2021186.92187.86182.50184.31184.05823,900
16 July 2021184.81189.17184.47186.99186.731,089,200
15 July 2021183.20184.93182.54184.76184.50799,200
14 July 2021181.19182.77179.28182.33182.07777,900
13 July 2021179.74181.47178.67181.17180.91909,600
12 July 2021182.18182.18179.11180.02179.77533,500
09 July 2021180.83181.96180.23181.71181.45659,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...