Verisk Analytics Inc (VRSK) Historical Stock Data
276.86 ↑1.28 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRSK is down -0.05% a day on average. There have been 15 days where Verisk Analytics Inc closed green and 15 days where VRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 274.35 | 276.86 | ↑$2.51 (0.91%) | 273.24 | 279.61 | 1.71M |
| 2024-12-19 | 273.85 | 275.58 | ↑$1.73 (0.63%) | 273.85 | 277.75 | 0.91M |
| 2024-12-18 | 279.96 | 275.56 | ↓$4.40 (-1.57%) | 275.49 | 280.39 | 805.38K |
| 2024-12-17 | 281.36 | 280.22 | ↓$1.14 (-0.41%) | 278.80 | 282.52 | 1.34M |
| 2024-12-16 | 283.75 | 281.36 | ↓$2.39 (-0.84%) | 280.94 | 284.70 | 808.65K |
| 2024-12-13 | 283.41 | 283.35 | ↓$0.06 (-0.02%) | 281.81 | 284.22 | 530.25K |
| 2024-12-12 | 285.02 | 285.30 | ↑$0.28 (0.10%) | 283.89 | 287.58 | 401.31K |
| 2024-12-11 | 288.60 | 285.02 | ↓$3.58 (-1.24%) | 284.01 | 289.59 | 466.29K |
| 2024-12-10 | 285.26 | 286.68 | ↑$1.42 (0.50%) | 282.28 | 287.99 | 666.18K |
| 2024-12-09 | 284.91 | 284.91 | ↑$0.00 (0.00%) | 281.38 | 286.25 | 850.31K |
| 2024-12-06 | 289.09 | 287.06 | ↓$2.03 (-0.70%) | 285.62 | 290.05 | 0.93M |
| 2024-12-05 | 291.25 | 288.90 | ↓$2.35 (-0.81%) | 286.59 | 291.62 | 651.98K |
| 2024-12-04 | 289.09 | 291.69 | ↑$2.60 (0.90%) | 288.17 | 293.02 | 526.05K |
| 2024-12-03 | 292.34 | 289.05 | ↓$3.29 (-1.13%) | 285.08 | 292.38 | 829.06K |
| 2024-12-02 | 294.59 | 292.70 | ↓$1.89 (-0.64%) | 290.86 | 295.40 | 373.33K |
| 2024-11-29 | 293.44 | 294.21 | ↑$0.77 (0.26%) | 292.83 | 296.17 | 363.16K |
| 2024-11-27 | 295.58 | 294.56 | ↓$1.02 (-0.35%) | 293.33 | 296.58 | 363.42K |
| 2024-11-26 | 292.57 | 294.75 | ↑$2.18 (0.75%) | 291.52 | 295.98 | 503.94K |
| 2024-11-25 | 292.41 | 291.49 | ↓$0.92 (-0.31%) | 289.92 | 293.19 | 667.14K |
| 2024-11-22 | 287.70 | 290.73 | ↑$3.03 (1.05%) | 286.89 | 291.39 | 520.62K |
| 2024-11-21 | 285.93 | 287.56 | ↑$1.63 (0.57%) | 283.32 | 287.75 | 462.65K |
| 2024-11-20 | 281.64 | 284.20 | ↑$2.56 (0.91%) | 279.24 | 284.85 | 427.52K |
| 2024-11-19 | 280.36 | 281.64 | ↑$1.28 (0.46%) | 279.25 | 283.51 | 568.61K |
| 2024-11-18 | 280.71 | 280.36 | ↓$0.35 (-0.12%) | 279.63 | 282.48 | 346.57K |
| 2024-11-15 | 286.49 | 280.80 | ↓$5.69 (-1.99%) | 280.14 | 286.49 | 486.39K |
| 2024-11-14 | 289.46 | 286.13 | ↓$3.33 (-1.15%) | 285.39 | 290.41 | 401.57K |
| 2024-11-13 | 288.10 | 290.04 | ↑$1.94 (0.67%) | 286.67 | 291.42 | 470.17K |
| 2024-11-12 | 284.82 | 287.92 | ↑$3.10 (1.09%) | 284.82 | 289.32 | 632.04K |
| 2024-11-11 | 285.30 | 285.01 | ↓$0.29 (-0.10%) | 284.79 | 288.29 | 520.02K |
| 2024-11-08 | 282.33 | 284.98 | ↑$2.65 (0.94%) | 281.41 | 287.21 | 506.04K |
Create an account or log in to view more rows.
$VRSK take what we can get
$VRSK to the moon!!! lfG
$VRSK never selling
$VRSK ADDING MORE…
$VRSK get over the hump
$VRSK due for a spike!
$VRSK day trade is ok to buy here but sell later
$VRSK News?
$VRSK I blocked some bears and I liked it!
$VRSK steady steady n hold