Skip to main content

Verisk Analytics Inc (NQ: VRSK )

239.34 -0.59 (-0.25%)
Streaming Delayed Price Updated: 9:59 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 242.05 243.49 239.17 239.93 715,567 -1.72(-0.71%)
Mar 01, 2024 240.23 242.04 239.07 241.65 738,636 -0.25(-0.10%)
Feb 29, 2024 242.73 242.84 239.98 241.90 1,237,687 -0.10(-0.04%)
Feb 28, 2024 242.61 244.41 241.29 242.00 658,390 -0.92(-0.38%)
Feb 27, 2024 242.29 242.95 241.33 242.92 532,498 -0.19(-0.08%)
Feb 26, 2024 244.87 245.29 243.04 243.11 679,182 -1.72(-0.70%)
Feb 23, 2024 240.74 245.48 240.74 244.83 688,103 +4.82(+2.01%)
Feb 22, 2024 238.28 241.37 238.28 240.01 1,009,248 +2.34(+0.98%)
Feb 21, 2024 244.50 244.74 234.90 237.67 1,876,323 -10.84(-4.36%)
Feb 20, 2024 245.10 249.21 245.04 248.51 1,231,868 +3.81(+1.56%)
Feb 16, 2024 247.38 247.38 244.16 244.70 1,399,207 -1.95(-0.79%)
Feb 15, 2024 247.19 248.20 245.01 246.65 666,793 +0.51(+0.21%)
Feb 14, 2024 244.54 246.32 243.44 246.14 988,493 +1.21(+0.49%)
Feb 13, 2024 247.21 247.21 243.63 244.93 737,999 -2.20(-0.89%)
Feb 12, 2024 249.25 250.41 246.91 247.13 575,064 -3.48(-1.39%)
Feb 09, 2024 250.05 251.47 248.14 250.61 722,374 +1.35(+0.54%)
Feb 08, 2024 250.01 251.83 248.37 249.26 640,867 -1.40(-0.56%)
Feb 07, 2024 249.55 251.98 248.10 250.66 803,444 +2.19(+0.88%)
Feb 06, 2024 247.50 248.75 246.77 248.47 518,299 +1.87(+0.76%)
Feb 05, 2024 247.29 247.50 242.53 246.60 557,664 -1.18(-0.48%)
Feb 02, 2024 246.57 248.65 244.75 247.78 549,539 +1.16(+0.47%)
Feb 01, 2024 242.48 246.70 240.36 246.62 935,158 +5.09(+2.11%)
Jan 31, 2024 247.05 247.71 241.14 241.53 1,187,278 -4.56(-1.85%)
Jan 30, 2024 244.14 246.94 244.14 246.09 751,399 +1.52(+0.62%)
Jan 29, 2024 243.22 244.94 242.83 244.57 644,427 +0.42(+0.17%)
Jan 26, 2024 244.39 244.88 242.69 244.15 713,668 +0.67(+0.28%)
Jan 25, 2024 244.58 245.31 241.16 243.48 507,826 -1.17(-0.48%)
Jan 24, 2024 245.00 245.25 243.19 244.65 546,222 +0.81(+0.33%)
Jan 23, 2024 243.01 243.91 241.85 243.84 673,053 +0.38(+0.16%)
Jan 22, 2024 241.23 244.18 240.06 243.46 639,434 +3.34(+1.39%)
Jan 19, 2024 237.83 241.03 237.40 240.12 803,330 +2.57(+1.08%)
Jan 18, 2024 236.29 237.87 234.64 237.55 667,279 +0.88(+0.37%)
Jan 17, 2024 236.05 237.89 232.72 236.67 681,679 -0.36(-0.15%)
Jan 16, 2024 234.60 237.11 234.02 237.03 1,368,197 +0.26(+0.11%)
Jan 12, 2024 235.64 236.88 233.65 236.77 619,063 +2.56(+1.09%)
Jan 11, 2024 234.18 235.16 231.43 234.21 997,894 +0.25(+0.11%)
Jan 10, 2024 235.30 236.17 232.84 233.96 730,611 -0.76(-0.32%)
Jan 09, 2024 231.89 235.20 231.30 234.72 648,713 +2.01(+0.86%)
Jan 08, 2024 232.95 234.22 229.53 232.71 1,139,864 -0.99(-0.42%)
Jan 05, 2024 237.95 238.87 232.84 233.70 832,792 -4.25(-1.79%)
Jan 04, 2024 237.52 239.13 237.27 237.95 707,759 +1.25(+0.53%)
Jan 03, 2024 238.16 239.19 236.54 236.70 679,495 -1.28(-0.54%)
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.