NasdaqGS - Nasdaq Real Time Price USD

Verisk Analytics, Inc. (VRSK)

221.29 -0.96 (-0.43%)
As of 1:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 220.75 222.21 219.65 221.29 221.29 379,421
Apr 23, 2024 224.34 224.62 222.06 222.25 222.25 1,017,000
Apr 22, 2024 224.53 224.97 222.68 223.17 223.17 733,100
Apr 19, 2024 224.38 224.63 222.11 222.52 222.52 714,300
Apr 18, 2024 223.18 225.07 222.55 223.33 223.33 676,800
Apr 17, 2024 223.24 223.30 220.91 222.25 222.25 841,400
Apr 16, 2024 223.71 224.47 220.55 222.10 222.10 1,462,500
Apr 15, 2024 225.03 226.40 222.07 222.18 222.18 1,070,500
Apr 12, 2024 222.93 223.85 221.05 222.53 222.53 1,039,700
Apr 11, 2024 224.49 224.54 222.11 223.36 223.36 1,382,800
Apr 10, 2024 227.85 229.77 225.50 225.92 225.92 608,100
Apr 9, 2024 227.70 229.46 226.40 229.36 229.36 690,100
Apr 8, 2024 227.27 228.15 225.01 226.38 226.38 1,035,500
Apr 5, 2024 226.66 228.82 226.02 227.65 227.65 579,900
Apr 4, 2024 232.64 233.01 226.46 226.52 226.52 891,200
Apr 3, 2024 232.00 233.92 230.34 231.01 231.01 559,300
Apr 2, 2024 232.40 232.77 231.07 231.99 231.99 847,000
Apr 1, 2024 235.43 235.43 230.91 232.78 232.78 847,200
Mar 28, 2024 233.93 236.26 232.66 235.73 235.73 1,218,600
Mar 27, 2024 233.22 234.01 230.59 233.93 233.93 1,533,800
Mar 26, 2024 231.57 232.42 231.06 231.21 231.21 1,179,900
Mar 25, 2024 234.65 234.86 231.81 232.00 232.00 1,063,400
Mar 22, 2024 236.75 237.35 233.68 234.86 234.86 1,020,500
Mar 21, 2024 236.60 238.08 235.35 235.91 235.91 1,261,000
Mar 20, 2024 237.36 238.25 235.50 236.40 236.40 719,100
Mar 19, 2024 235.55 237.88 235.53 237.44 237.44 741,800
Mar 18, 2024 235.61 238.11 235.32 235.73 235.73 1,011,300
Mar 15, 2024 231.98 235.20 231.98 234.52 234.52 1,611,200
Mar 14, 2024 0.39 Dividend
Mar 14, 2024 237.66 238.76 232.19 232.85 232.85 992,600
Mar 13, 2024 237.05 237.84 235.55 236.26 235.87 778,300
Mar 12, 2024 236.12 238.71 236.12 238.08 237.69 610,200
Mar 11, 2024 236.72 237.69 233.70 237.48 237.09 727,200
Mar 8, 2024 236.71 237.94 235.60 236.53 236.14 765,900
Mar 7, 2024 237.66 238.48 234.87 236.14 235.75 1,300,800
Mar 6, 2024 237.54 238.13 235.17 235.57 235.18 984,200
Mar 5, 2024 240.56 241.15 236.29 237.74 237.35 906,000
Mar 4, 2024 242.05 243.49 239.17 239.93 239.53 715,600
Mar 1, 2024 240.23 242.04 239.07 241.65 241.25 738,600
Feb 29, 2024 242.73 242.84 239.98 241.90 241.50 1,238,100
Feb 28, 2024 242.61 244.41 241.29 242.00 241.60 658,400
Feb 27, 2024 242.29 242.95 241.33 242.92 242.52 532,500
Feb 26, 2024 244.87 245.29 243.04 243.11 242.71 679,200
Feb 23, 2024 240.74 245.48 240.74 244.83 244.43 688,100
Feb 22, 2024 238.28 241.37 238.28 240.01 239.61 1,009,200
Feb 21, 2024 244.50 244.74 234.90 237.67 237.28 1,876,600
Feb 20, 2024 245.10 249.21 245.04 248.51 248.10 1,231,700
Feb 16, 2024 247.38 247.38 244.16 244.70 244.30 1,399,200
Feb 15, 2024 247.19 248.20 245.01 246.65 246.24 666,800
Feb 14, 2024 244.54 246.32 243.44 246.14 245.73 988,500
Feb 13, 2024 247.21 247.83 243.64 244.93 244.53 738,000
Feb 12, 2024 249.25 250.41 246.92 247.13 246.72 575,100
Feb 9, 2024 250.05 251.47 248.14 250.61 250.20 722,400
Feb 8, 2024 250.01 251.83 248.37 249.26 248.85 640,900
Feb 7, 2024 249.55 251.98 248.10 250.66 250.25 803,400
Feb 6, 2024 247.50 248.75 246.77 248.47 248.06 518,300
Feb 5, 2024 247.29 247.50 242.53 246.60 246.19 557,700
Feb 2, 2024 246.57 248.65 244.75 247.78 247.37 549,500
Feb 1, 2024 242.48 246.70 240.36 246.62 246.21 935,200
Jan 31, 2024 247.05 247.71 241.14 241.53 241.13 1,187,300
Jan 30, 2024 244.14 246.94 244.14 246.09 245.68 751,900
Jan 29, 2024 243.22 244.94 242.83 244.57 244.17 644,700
Jan 26, 2024 244.39 244.88 242.70 244.15 243.75 713,700
Jan 25, 2024 244.58 245.31 241.16 243.48 243.08 508,100
Jan 24, 2024 245.00 245.26 243.19 244.65 244.25 546,200
Jan 23, 2024 243.01 243.91 241.85 243.84 243.44 673,100
Jan 22, 2024 241.23 244.18 240.06 243.46 243.06 639,400
Jan 19, 2024 237.83 241.03 237.40 240.12 239.72 803,200
Jan 18, 2024 236.29 237.87 234.64 237.55 237.16 667,300
Jan 17, 2024 236.05 237.89 232.72 236.67 236.28 681,700
Jan 16, 2024 234.60 237.11 234.02 237.03 236.64 1,368,200
Jan 12, 2024 235.64 236.88 233.65 236.77 236.38 619,100
Jan 11, 2024 234.18 235.16 231.43 234.21 233.82 997,900
Jan 10, 2024 235.30 236.17 232.85 233.96 233.57 730,600
Jan 9, 2024 231.89 235.20 231.30 234.72 234.33 648,700
Jan 8, 2024 232.95 234.22 229.53 232.71 232.33 1,139,900
Jan 5, 2024 237.95 238.87 232.84 233.70 233.31 832,800
Jan 4, 2024 237.52 239.13 237.27 237.95 237.56 707,800
Jan 3, 2024 238.16 239.20 236.55 236.70 236.31 679,500
Jan 2, 2024 237.82 239.27 236.68 237.98 237.59 743,700
Dec 29, 2023 237.45 239.20 237.22 238.86 238.47 520,700
Dec 28, 2023 238.28 238.69 236.71 237.61 237.22 374,300
Dec 27, 2023 236.62 237.68 236.32 237.22 236.83 534,400
Dec 26, 2023 235.94 238.11 235.03 237.03 236.64 516,500
Dec 22, 2023 235.86 237.05 234.97 236.20 235.81 918,800
Dec 21, 2023 233.21 235.41 232.83 235.01 234.62 646,300
Dec 20, 2023 233.77 237.23 233.30 233.47 233.08 1,059,000
Dec 19, 2023 237.38 238.10 234.12 234.46 234.07 1,107,400
Dec 18, 2023 235.59 238.84 235.59 237.33 236.94 829,000
Dec 15, 2023 235.51 237.28 233.06 235.00 234.61 2,637,300
Dec 14, 2023 0.34 Dividend
Dec 14, 2023 247.81 248.55 235.36 235.43 235.04 1,755,200
Dec 13, 2023 244.15 248.08 243.08 247.23 246.48 1,037,200
Dec 12, 2023 242.10 243.49 240.21 243.28 242.54 696,500
Dec 11, 2023 234.95 240.80 232.92 240.11 239.38 944,300
Dec 8, 2023 232.36 233.19 230.18 232.92 232.22 936,000
Dec 7, 2023 235.32 235.38 233.02 233.75 233.04 773,700
Dec 6, 2023 238.60 238.81 233.08 234.86 234.15 1,218,200
Dec 5, 2023 238.70 240.42 236.17 238.60 237.88 796,300
Dec 4, 2023 241.09 243.50 238.01 239.30 238.58 939,200
Dec 1, 2023 240.61 243.54 239.77 242.73 242.00 690,800
Nov 30, 2023 238.20 242.05 237.87 241.43 240.70 1,265,800
Nov 29, 2023 240.32 241.10 237.40 238.26 237.54 721,500
Nov 28, 2023 240.51 242.84 240.01 240.07 239.34 740,800
Nov 27, 2023 240.34 242.61 240.09 241.00 240.27 721,000
Nov 24, 2023 240.30 241.69 239.51 239.54 238.82 300,600
Nov 22, 2023 240.68 242.95 239.89 240.03 239.30 706,900
Nov 21, 2023 239.90 241.71 238.77 239.79 239.06 1,091,900
Nov 20, 2023 236.75 240.47 236.22 239.28 238.56 1,065,600
Nov 17, 2023 239.27 239.27 236.57 237.12 236.40 729,200
Nov 16, 2023 239.22 240.47 237.06 237.55 236.83 721,100
Nov 15, 2023 240.04 240.80 237.66 237.79 237.07 920,300
Nov 14, 2023 241.16 241.83 237.79 238.06 237.34 1,157,000
Nov 13, 2023 237.66 239.38 237.59 238.51 237.79 586,700
Nov 10, 2023 236.84 237.96 236.14 237.93 237.21 777,900
Nov 9, 2023 236.01 236.89 234.03 235.50 234.79 599,100
Nov 8, 2023 234.85 236.41 233.52 236.01 235.30 793,700
Nov 7, 2023 231.68 234.38 230.31 233.19 232.48 717,300
Nov 6, 2023 230.55 231.69 229.12 230.81 230.11 701,300
Nov 3, 2023 230.36 233.71 228.15 230.62 229.92 967,200
Nov 2, 2023 222.90 230.36 222.90 229.87 229.17 1,371,200
Nov 1, 2023 221.55 228.34 215.32 222.25 221.58 1,948,400
Oct 31, 2023 225.78 227.91 223.96 227.36 226.67 1,240,800
Oct 30, 2023 223.85 225.09 221.89 224.49 223.81 920,100
Oct 27, 2023 226.37 226.37 222.30 223.85 223.17 1,106,600
Oct 26, 2023 227.89 231.73 225.84 226.69 226.00 909,000
Oct 25, 2023 229.57 232.09 227.54 228.13 227.44 1,111,400
Oct 24, 2023 231.37 233.44 227.91 230.14 229.44 1,224,000
Oct 23, 2023 235.11 235.98 230.59 230.87 230.17 1,242,500
Oct 20, 2023 234.30 236.08 232.41 234.45 233.74 1,155,600
Oct 19, 2023 238.21 239.53 233.92 234.45 233.74 901,400
Oct 18, 2023 240.85 241.43 237.56 238.13 237.41 1,038,700
Oct 17, 2023 241.70 243.03 238.81 239.91 239.18 1,152,500
Oct 16, 2023 248.02 248.19 242.14 242.52 241.79 1,217,600
Oct 13, 2023 246.85 249.00 246.79 247.60 246.85 1,179,300
Oct 12, 2023 246.02 247.30 244.85 245.98 245.24 781,700
Oct 11, 2023 245.34 245.65 243.44 245.51 244.77 762,900
Oct 10, 2023 244.33 246.69 242.09 244.45 243.71 952,300
Oct 9, 2023 240.16 244.61 240.04 244.07 243.33 769,000
Oct 6, 2023 237.65 241.59 235.46 239.97 239.24 1,091,500
Oct 5, 2023 238.95 240.45 237.50 238.63 237.91 969,000
Oct 4, 2023 235.79 240.42 235.26 239.93 239.20 894,600
Oct 3, 2023 235.82 237.82 233.64 234.75 234.04 980,600
Oct 2, 2023 235.31 237.10 233.31 236.35 235.64 694,300
Sep 29, 2023 240.99 241.37 235.23 236.24 235.53 1,239,100
Sep 28, 2023 239.80 242.33 239.80 240.54 239.81 555,200
Sep 27, 2023 242.34 243.67 237.84 239.63 238.91 728,600
Sep 26, 2023 242.64 243.39 240.89 241.41 240.68 602,600
Sep 25, 2023 240.92 243.08 240.51 242.69 241.96 620,500
Sep 22, 2023 240.93 244.48 240.54 241.95 241.22 545,000
Sep 21, 2023 245.14 245.58 240.90 240.93 240.20 1,109,200
Sep 20, 2023 247.44 248.49 245.80 246.33 245.59 616,000
Sep 19, 2023 245.18 246.53 243.89 246.31 245.57 629,300
Sep 18, 2023 244.97 247.12 243.98 246.22 245.48 501,300
Sep 15, 2023 247.52 247.80 244.51 245.65 244.91 1,380,000
Sep 14, 2023 0.34 Dividend
Sep 14, 2023 247.06 249.26 245.15 248.49 247.74 734,800
Sep 13, 2023 243.50 245.60 242.83 245.56 244.48 718,600
Sep 12, 2023 244.63 247.14 244.24 244.52 243.44 742,600
Sep 11, 2023 244.61 245.83 242.92 245.01 243.93 688,000
Sep 8, 2023 245.06 246.03 243.26 244.38 243.30 550,000
Sep 7, 2023 244.17 246.24 243.23 245.16 244.08 757,200
Sep 6, 2023 241.27 243.71 240.55 243.47 242.40 597,200
Sep 5, 2023 242.15 242.75 238.65 240.61 239.55 745,100
Sep 1, 2023 243.70 243.70 240.53 242.84 241.77 772,100
Aug 31, 2023 241.36 242.89 241.17 242.22 241.15 965,000
Aug 30, 2023 239.99 242.23 239.99 241.67 240.61 786,000
Aug 29, 2023 238.12 239.37 236.63 239.14 238.09 662,200
Aug 28, 2023 238.01 239.65 237.42 237.94 236.89 590,800
Aug 25, 2023 235.67 237.67 234.58 237.19 236.15 907,400
Aug 24, 2023 236.15 237.97 234.29 234.67 233.64 743,100
Aug 23, 2023 231.99 235.91 231.10 235.35 234.31 818,400
Aug 22, 2023 232.21 233.36 231.08 231.74 230.72 853,400
Aug 21, 2023 230.63 233.23 229.77 232.38 231.36 800,500
Aug 18, 2023 230.48 232.85 230.31 230.94 229.92 514,400
Aug 17, 2023 235.59 236.19 230.66 230.68 229.66 1,188,100
Aug 16, 2023 234.81 237.32 234.32 235.33 234.29 611,800
Aug 15, 2023 235.93 236.84 234.29 234.78 233.75 720,100
Aug 14, 2023 235.12 237.24 234.26 237.14 236.10 666,000
Aug 11, 2023 232.88 235.36 232.44 234.67 233.64 489,100
Aug 10, 2023 235.43 236.52 232.86 233.09 232.06 753,400
Aug 9, 2023 232.13 236.64 231.50 235.03 233.99 963,600
Aug 8, 2023 233.55 234.04 231.49 232.53 231.51 802,100
Aug 7, 2023 231.15 233.98 229.94 233.53 232.50 820,900
Aug 4, 2023 231.01 232.34 228.95 229.76 228.75 806,500
Aug 3, 2023 232.88 237.23 229.76 230.40 229.39 1,460,900
Aug 2, 2023 226.38 235.99 225.71 232.42 231.40 1,817,800
Aug 1, 2023 228.99 229.78 227.41 229.22 228.21 1,097,500
Jul 31, 2023 232.32 232.32 228.11 228.94 227.93 1,511,800
Jul 28, 2023 232.44 234.00 230.57 232.16 231.14 863,400
Jul 27, 2023 237.90 238.82 230.65 231.46 230.44 1,336,300
Jul 26, 2023 236.15 237.47 235.55 237.01 235.97 884,500
Jul 25, 2023 232.80 238.18 232.74 236.92 235.88 1,058,700
Jul 24, 2023 233.85 234.63 231.35 234.16 233.13 1,031,900
Jul 21, 2023 231.76 235.19 231.76 234.11 233.08 3,315,200
Jul 20, 2023 227.28 231.60 227.28 230.86 229.84 1,137,500
Jul 19, 2023 228.38 230.40 227.65 228.21 227.20 863,700
Jul 18, 2023 229.94 231.40 228.82 228.98 227.97 980,400
Jul 17, 2023 228.97 230.74 228.73 229.97 228.96 622,400
Jul 14, 2023 225.88 229.57 225.50 228.79 227.78 732,300
Jul 13, 2023 226.66 227.13 225.82 226.60 225.60 908,600
Jul 12, 2023 227.75 228.48 226.29 226.51 225.51 962,300
Jul 11, 2023 226.80 227.37 225.84 226.96 225.96 700,500
Jul 10, 2023 225.85 228.96 225.80 226.98 225.98 871,300
Jul 7, 2023 226.59 227.44 224.72 224.97 223.98 958,100
Jul 6, 2023 224.72 227.20 223.85 227.01 226.01 1,205,400
Jul 5, 2023 222.13 226.13 221.30 226.05 225.05 1,267,700
Jul 3, 2023 224.24 224.25 220.68 222.50 221.52 813,500
Jun 30, 2023 224.24 228.09 224.24 226.03 225.03 965,000
Jun 29, 2023 222.67 224.32 222.13 223.27 222.29 1,151,500
Jun 28, 2023 225.00 225.97 222.14 223.17 222.19 1,270,900
Jun 27, 2023 223.77 225.32 222.50 224.63 223.64 1,425,400
Jun 26, 2023 224.49 225.42 222.81 223.00 222.02 1,284,200
Jun 23, 2023 227.05 227.26 223.57 224.35 223.36 1,812,400
Jun 22, 2023 226.89 228.43 226.14 228.01 227.01 1,283,900
Jun 21, 2023 225.97 227.94 225.26 227.22 226.22 1,237,700
Jun 20, 2023 225.11 227.83 224.37 225.97 224.97 1,321,900
Jun 16, 2023 225.78 226.48 223.27 224.52 223.53 4,248,200
Jun 15, 2023 220.15 225.65 219.65 224.57 223.58 1,417,900
Jun 14, 2023 0.34 Dividend
Jun 14, 2023 216.80 220.50 216.44 220.28 219.31 1,423,600
Jun 13, 2023 219.09 219.51 216.24 217.14 215.85 1,766,000
Jun 12, 2023 219.36 219.76 217.12 219.12 217.81 1,094,400
Jun 9, 2023 219.23 220.74 217.81 219.36 218.05 614,600
Jun 8, 2023 217.81 220.12 216.79 219.91 218.60 986,000
Jun 7, 2023 221.32 222.19 217.84 218.49 217.19 941,600
Jun 6, 2023 223.82 224.47 220.74 221.32 220.00 778,000
Jun 5, 2023 221.02 224.35 220.73 223.13 221.80 1,153,400
Jun 2, 2023 220.33 222.60 219.84 221.37 220.05 1,228,500
Jun 1, 2023 220.43 221.61 218.91 219.97 218.66 780,800
May 31, 2023 219.04 219.77 216.17 219.11 217.80 1,738,100
May 30, 2023 217.84 219.96 217.54 218.64 217.34 897,000
May 26, 2023 219.15 220.91 216.03 217.07 215.78 1,076,400
May 25, 2023 215.41 219.30 215.17 218.68 217.38 1,231,800
May 24, 2023 215.94 217.63 214.67 216.66 215.37 890,300
May 23, 2023 217.37 217.51 215.30 215.76 214.47 905,400
May 22, 2023 221.89 222.75 217.93 218.25 216.95 1,048,900
May 19, 2023 221.00 222.93 220.63 222.12 220.80 1,137,900
May 18, 2023 217.30 221.00 217.30 220.63 219.31 790,900
May 17, 2023 219.66 220.49 217.98 219.12 217.81 1,087,000
May 16, 2023 214.99 218.60 213.65 218.11 216.81 962,000
May 15, 2023 214.99 215.22 212.90 214.99 213.71 911,200
May 12, 2023 215.86 216.54 214.29 215.01 213.73 976,300
May 11, 2023 214.51 216.60 213.82 215.33 214.05 1,218,000
May 10, 2023 214.25 216.42 213.82 214.47 213.19 1,118,400
May 9, 2023 210.38 212.61 209.02 211.40 210.14 700,500
May 8, 2023 211.56 212.26 209.36 210.12 208.87 796,800
May 5, 2023 206.38 211.93 206.38 210.88 209.62 1,233,800
May 4, 2023 208.93 210.86 205.70 205.76 204.53 1,318,700
May 3, 2023 200.00 206.63 198.40 203.97 202.75 2,300,600
May 2, 2023 191.47 191.47 187.86 188.98 187.85 1,120,900
May 1, 2023 193.31 194.03 192.14 192.57 191.42 845,700
Apr 28, 2023 193.00 194.58 192.58 194.11 192.95 867,800
Apr 27, 2023 190.86 192.78 189.14 192.10 190.95 939,600
Apr 26, 2023 190.74 192.47 189.68 190.22 189.09 661,200
Apr 25, 2023 195.26 195.79 192.30 192.71 191.56 671,600
Apr 24, 2023 196.01 197.45 195.25 195.80 194.63 664,700

Related Tickers

TRU TransUnion
68.39
-1.58%
 
BAH Booz Allen Hamilton Holding Corporation
143.49
-1.70%
 
EFX Equifax Inc.
223.09
-0.61%
 
EXPGF Experian plc
41.19
+0.45%
 
ICFI ICF International, Inc.
141.18
-0.48%
 
EXPGY Experian plc
40.61
-0.40%
 
FCN FTI Consulting, Inc.
213.40
+0.20%
 
HURN Huron Consulting Group Inc.
92.03
-1.03%
 
DATA.L GlobalData Plc
207.50
-0.95%
 
CRAI CRA International, Inc.
148.89
-0.11%