Singapore markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.61+1.78 (+0.64%)
At close: 04:00PM EDT
279.18 +0.57 (+0.20%)
After hours: 06:00PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024278.47280.48277.33278.61278.61467,100
19 Jul 2024281.89281.89275.51276.83276.831,382,900
18 Jul 2024279.79282.21275.99280.92280.92659,000
17 Jul 2024281.48282.08278.71279.16279.16859,200
16 Jul 2024277.30281.58277.24281.14281.14692,800
15 Jul 2024277.38280.22276.66277.50277.50939,300
12 Jul 2024276.95279.75276.48277.38277.38531,200
11 Jul 2024278.93279.59274.46275.09275.09826,500
10 Jul 2024275.38277.71273.19277.52277.52836,900
09 Jul 2024273.54275.94273.50275.38275.38487,500
08 Jul 2024273.90275.92273.13273.20273.20572,000
05 Jul 2024272.64275.08272.33274.45274.45592,300
03 Jul 2024272.22273.77270.49273.28273.28340,200
02 Jul 2024269.15272.65268.70272.36272.36835,700
01 Jul 2024269.55270.89266.41268.11268.11810,300
28 Jun 2024270.85272.04268.72269.55269.551,101,800
27 Jun 2024270.78271.48269.23270.85270.85646,500
26 Jun 2024269.91270.40266.97269.86269.86565,700
25 Jun 2024271.31273.70270.57272.27272.27794,100
24 Jun 2024271.60273.37270.32271.77271.77726,300
21 Jun 2024269.55270.71267.38270.32270.321,550,300
20 Jun 2024268.98269.14266.62268.09268.09648,800
18 Jun 2024267.69270.38265.33268.80268.80655,700
17 Jun 2024262.31268.12261.02267.69267.69487,100
14 Jun 2024261.72264.51260.31264.37264.37472,000
14 Jun 20240.39 Dividend
13 Jun 2024261.90263.18260.69262.24261.85496,000
12 Jun 2024264.86265.15259.76263.56263.17589,400
11 Jun 2024262.74264.76261.27264.67264.28397,300
10 Jun 2024263.22264.94261.04263.48263.09667,700
07 Jun 2024260.63264.14259.12264.00263.61898,300
06 Jun 2024261.28261.77258.95260.00259.61530,200
05 Jun 2024259.08261.44258.05261.28260.89674,700
04 Jun 2024255.00258.47254.46258.25257.87885,400
03 Jun 2024252.54254.52251.59253.75253.37639,800
31 May 2024249.37253.15246.53252.78252.402,984,800
30 May 2024246.60249.63245.01249.37249.00888,300
29 May 2024248.26248.84246.30246.92246.55636,300
28 May 2024249.74251.36248.53248.87248.50770,400
24 May 2024250.02252.19247.55251.58251.21689,800
23 May 2024254.14254.14248.58249.25248.88894,600
22 May 2024251.40254.08250.51253.64253.26707,000
21 May 2024253.21253.21249.15251.50251.13607,300
20 May 2024251.05253.17249.88252.41252.03580,300
17 May 2024251.00251.72249.70251.62251.25778,900
16 May 2024248.19251.87248.02251.48251.11605,700
15 May 2024248.29249.83247.39247.84247.47477,700
14 May 2024247.75247.95245.43246.93246.56499,600
13 May 2024248.88248.88245.86246.34245.97399,200
10 May 2024245.71249.39244.99248.31247.94697,900
09 May 2024245.25245.50243.28244.98244.62523,000
08 May 2024247.10247.95243.73244.57244.21780,300
07 May 2024243.07247.09242.55247.00246.631,094,500
06 May 2024238.55242.01237.09241.86241.50892,900
03 May 2024234.27237.57233.78237.33236.981,127,600
02 May 2024234.00235.24229.90233.76233.411,544,700
01 May 2024225.00236.29222.61232.81232.461,824,400
30 Apr 2024221.25222.47217.34217.96217.641,455,600
29 Apr 2024221.79222.75220.82221.85221.52911,700
26 Apr 2024220.66223.61220.66221.14220.81815,700
25 Apr 2024222.59224.13219.75222.79222.461,052,600
24 Apr 2024220.75222.58219.66222.25221.921,008,800
23 Apr 2024224.34224.62222.06222.25221.921,068,500
22 Apr 2024224.53224.97222.68223.17222.84733,100
19 Apr 2024224.38224.63222.11222.52222.19714,300
18 Apr 2024223.18225.07222.55223.33223.00676,800
17 Apr 2024223.24223.30220.91222.25221.92841,400
16 Apr 2024223.71224.47220.55222.10221.771,462,500
15 Apr 2024225.03226.40222.07222.18221.851,070,500
12 Apr 2024222.93223.85221.05222.53222.201,039,700
11 Apr 2024224.49224.54222.11223.36223.031,382,800
10 Apr 2024227.85229.77225.50225.92225.58608,100
09 Apr 2024227.70229.46226.40229.36229.02690,100
08 Apr 2024227.27228.15225.01226.38226.041,035,500
05 Apr 2024226.66228.82226.02227.65227.31579,900
04 Apr 2024232.64233.01226.46226.52226.18891,200
03 Apr 2024232.00233.92230.34231.01230.67559,300
02 Apr 2024232.40232.77231.07231.99231.64847,000
01 Apr 2024235.43235.43230.91232.78232.43847,200
28 Mar 2024233.93236.26232.66235.73235.381,218,600
27 Mar 2024233.22234.01230.59233.93233.581,533,800
26 Mar 2024231.57232.42231.06231.21230.871,179,900
25 Mar 2024234.65234.86231.81232.00231.651,063,400
22 Mar 2024236.75237.35233.68234.86234.511,020,500
21 Mar 2024236.60238.08235.35235.91235.561,261,000
20 Mar 2024237.36238.25235.50236.40236.05719,100
19 Mar 2024235.55237.88235.53237.44237.09741,800
18 Mar 2024235.61238.11235.32235.73235.381,011,300
15 Mar 2024231.98235.20231.98234.52234.171,611,200
14 Mar 2024237.66238.76232.19232.85232.50992,600
14 Mar 20240.39 Dividend
13 Mar 2024237.05237.84235.55236.26235.52778,300
12 Mar 2024236.12238.71236.12238.08237.33610,200
11 Mar 2024236.72237.69233.70237.48236.74727,200
08 Mar 2024236.71237.94235.60236.53235.79765,900
07 Mar 2024237.66238.48234.87236.14235.401,300,800
06 Mar 2024237.54238.13235.17235.57234.83984,200
05 Mar 2024240.56241.15236.29237.74236.99906,000
04 Mar 2024242.05243.49239.17239.93239.18715,600
01 Mar 2024240.23242.04239.07241.65240.89738,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...