VRSK

Verisk Analytics, Inc. Historical Stock Prices

$71.81
*  
0.455
0.63%
Get VRSK Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading VRSK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  72.64  72.8795  71.745  71.81 813,421
02/27/2015 72.64 72.8795 71.745 71.81 813,421
02/26/2015 71.25 72.75 71.085 72.265 1,566,508
02/25/2015 70 74.75 69.995 72.18 3,931,171
02/24/2015 67.74 68.05 67.432 67.91 858,235
02/23/2015 67.89 68.02 67.36 67.8 1,117,554
02/20/2015 67.78 67.97 67.08 67.8 644,925
02/19/2015 67.4 67.91 67.23 67.51 665,637
02/18/2015 67.55 67.82 67.17 67.69 373,950
02/17/2015 67.69 67.99 67.36 67.56 560,978
02/13/2015 67.75 68.06 67.446 67.9 485,888
02/12/2015 66.69 67.68 66.41 67.44 844,432
02/11/2015 66.07 66.57 65.55 66.46 343,585
02/10/2015 66.02 66.92 65.56 66.075 427,031
02/09/2015 65.78 66.3 65.36 65.97 417,498
02/06/2015 66.89 67 65.67 65.96 671,785
02/05/2015 66 66.87 65.75 66.77 653,117
02/04/2015 65.64 66.19 65.38 65.75 563,715
02/03/2015 64.93 65.74 64.93 65.74 775,458
02/02/2015 64.41 64.88 63.79 64.87 831,193
01/30/2015 64.06 64.72 63.62 64.35 800,921
01/29/2015 64.08 64.53 63.66 64.255 1,008,957
01/28/2015 64.38 64.78 63.74 64.01 462,619
01/27/2015 64.24 64.91 64.01 64.295 483,409
01/26/2015 65 65.29 64.53 64.91 628,870
01/23/2015 64.14 65.34 63.97 65.115 669,174
01/22/2015 63.54 64.44 63.39 64.26 1,548,529
01/21/2015 62.87 63.63 62.74 63.43 540,280
01/20/2015 63 63.49 62.43 63.195 828,877
01/16/2015 62.5 63.24 62.28 62.9 584,617
01/15/2015 62.92 63.11 62.43 62.7 479,650
01/14/2015 63.02 64.06 62.56 62.97 484,406
01/13/2015 63.4 64.09 63.02 63.43 576,023
01/12/2015 63.33 63.67 62.6 62.965 472,656
01/09/2015 63.32 63.61 62.804 63.09 561,779
01/08/2015 63.19 63.93 63.19 63.59 894,871
01/07/2015 63.02 63.35 62.74 62.96 631,953
01/06/2015 63.05 63.74 62.82 62.92 755,307
01/05/2015 63.82 63.98 62.71 63.14 885,799
01/02/2015 64.08 65 63.05 63.97 529,677
12/31/2014 64.92 65.21 63.99 64.05 322,836
12/30/2014 64.67 64.86 64.38 64.82 315,076
12/29/2014 64.65 64.97 64.44 64.71 418,589
12/26/2014 64.91 65.3123 64.64 64.76 308,999
12/24/2014 64.9 65.37 64.66 64.88 276,330
12/23/2014 65.2 65.63 64.9 64.92 795,110
12/22/2014 64.93 65.23 64.02 65.15 862,012
12/19/2014 64.23 65.42 64.23 64.7 2,671,261
12/18/2014 64.4 64.93 64.18 64.85 1,501,464
12/17/2014 63.28 63.91 62.525 63.75 1,062,205
12/16/2014 62.44 63.13 62.13 62.77 704,517
12/15/2014 62.62 63.09 62.09 62.58 636,412
12/12/2014 62.14 62.87 61.7175 62.39 796,258
12/11/2014 63.12 63.52 62.7903 62.89 471,208
12/10/2014 62.95 63.24 62.53 63 754,067
12/09/2014 63.13 63.36 61.84 63.3 636,493
12/08/2014 62.15 63.58 62.15 63.4 405,581
12/05/2014 62.5 63.28 62.32 63.26 735,286
12/04/2014 62.48 62.67 62.09 62.42 349,038
12/03/2014 62.46 62.9 62.15 62.66 373,256
12/02/2014 62.15 62.865 62.12 62.55 795,818
12/01/2014 61.98 62.68 61.7 62.38 635,319
11/28/2014 62.23 62.83 61.98 61.98 295,804
11/26/2014 62.22 62.22 61.78 62.03 354,710
11/25/2014 62.19 62.85 62.01 62.19 629,219
11/24/2014 62.3 62.61 61.89 62.1 517,374
11/21/2014 62.99 63.24 62.15 62.3 445,519
11/20/2014 62.12 62.4 61.78 62.18 401,955
11/19/2014 62.77 62.79 62.01 62.21 379,565
11/18/2014 63 63.33 62.58 62.69 656,413
11/17/2014 62.85 63.32 62.75 63.08 479,623
11/14/2014 63.43 63.45 62.8 62.87 414,361
11/13/2014 63.27 63.44 62.64 63.16 420,650
11/12/2014 62.8 63.339 62.54 63.12 681,201
11/11/2014 62.48 63.32 62.48 63.01 427,919
11/10/2014 64.17 64.43 63.85 63.99 533,069
11/07/2014 64.14 64.29 63.68 64.25 467,369
11/06/2014 62.91 63.98 62.44 63.9 540,191
11/05/2014 62.18 62.9 62.1 62.83 477,456
11/04/2014 61.76 62.1 61.6 62 496,902
11/03/2014 62.52 63 61.89 62 394,765
10/31/2014 63.18 63.43 62.0801 62.35 887,082
10/30/2014 61.63 61.97 61.33 61.86 885,748
10/29/2014 62.19 62.63 60.47 61.53 1,501,608
10/28/2014 62.44 63.17 62.15 63.14 572,450
10/27/2014 61.81 62.49 61.5763 62.46 459,460
10/24/2014 61.44 61.905 61.08 61.87 328,389
10/23/2014 61.04 61.53 60.76 61.17 352,340
10/22/2014 61.07 61.44 60.63 60.69 481,462
10/21/2014 60.05 61.29 59.79 61.09 714,298
10/20/2014 59.44 60.09 59.19 59.95 611,890
10/17/2014 59.52 60.28 59.25 59.46 895,170
10/16/2014 58.49 59.53 58.47 59.24 783,756
10/15/2014 59.44 59.48 57.97 59.17 1,348,979
10/14/2014 59.45 60.05 59.305 59.63 629,809
10/13/2014 59.16 59.58 59.02 59.11 617,199
10/10/2014 59.52 60.05 59.04 59.07 792,705
10/09/2014 60.28 60.64 59.22 59.73 556,772
10/08/2014 59.95 60.6 59.85 60.48 555,300
10/07/2014 60.06 60.2375 59.64 59.78 546,060
10/06/2014 60.39 60.82 60.31 60.46 431,936
10/03/2014 60.25 61.05 60.16 60.26 573,750
10/02/2014 60.18 60.35 59.54 60.18 391,338
10/01/2014 60.68 60.81 59.97 60.11 617,680
09/30/2014 61.02 61.29 60.75 60.89 563,969
09/29/2014 61.08 61.16 60.63 60.93 635,717
09/26/2014 64.19 64.19 61.08 61.34 432,493
09/25/2014 62.14 62.18 61.07 61.33 549,151
09/24/2014 62.22 62.45 61.96 62.36 585,965
09/23/2014 62.9 63.31 62.2 62.21 500,898
09/22/2014 64.01 64.13 63.095 63.15 507,120
09/19/2014 65 65 63.93 64.06 776,285
09/18/2014 64.69 64.905 64.54 64.64 493,096
09/17/2014 64.73 64.91 64.38 64.77 251,059
09/16/2014 64.28 64.68 64.03 64.5 317,576
09/15/2014 64.73 64.86 64.14 64.26 751,292
09/12/2014 64.5 64.93 64.24 64.63 719,701
09/11/2014 64.58 64.83 64.34 64.77 380,683
09/10/2014 64.26 64.77 64.11 64.68 403,657
09/09/2014 64 64.3999 63.75 64.24 375,987
09/08/2014 64.41 64.57 64 64.22 257,696
09/05/2014 64.37 64.67 64.24 64.64 341,893
09/04/2014 63.98 64.66 63.98 64.28 273,598
09/03/2014 64.5 64.67 64.07 64.27 365,466
09/02/2014 64.09 64.94 64.09 64.47 440,082
08/29/2014 64.28 64.5 63.49 64.19 397,298
08/28/2014 63.76 63.98 63.57 63.88 307,004
08/27/2014 64 64.15 63.54 63.8 495,203
08/26/2014 63.95 64.18 63.7248 64.07 639,299
08/25/2014 64.12 64.2 63.44 63.63 277,460
08/22/2014 64.27 64.3299 63.39 63.8 525,904
08/21/2014 63.5 64.16 63.23 64.15 421,112
08/20/2014 63.23 63.76 63.14 63.58 396,203
08/19/2014 63.8 63.96 63.343 63.55 418,949
08/18/2014 62.83 63.8 62.83 63.77 900,451
08/15/2014 63.11 63.11 62.36 62.69 1,238,550
08/14/2014 61.62 62.55 61.57 62.46 648,436
08/13/2014 60.78 61.67 60.53 61.63 700,230
08/12/2014 60.56 60.92 60.38 60.75 521,328
08/11/2014 60.26 60.83 60.005 60.75 2,092,072
08/08/2014 60.29 60.55 59.94 60.17 999,850
08/07/2014 59.98 60.88 59.4 60.4 1,424,011
08/06/2014 59 59.81 58.8 59.72 914,452
08/05/2014 59.34 59.71 58.88 59.42 1,182,566
08/04/2014 59.4 59.81 59.24 59.55 646,795
08/01/2014 59.96 60.32 59.315 59.47 590,814
07/31/2014 60.63 60.75 59.9 60.04 1,314,203
07/30/2014 62.37 62.41 60.49 60.79 1,290,269
07/29/2014 62.61 62.74 62.07 62.19 1,147,413
07/28/2014 62.88 62.94 62.14 62.66 667,058
07/25/2014 63.02 63.2 62.71 62.97 530,517
07/24/2014 62.99 63.4 62.82 63.2 423,541
07/23/2014 62.47 63.12 62.28 62.8 488,247
07/22/2014 62.4 62.96 62.36 62.52 628,974
07/21/2014 62.29 62.5 61.87 62.28 585,647
07/18/2014 61.7 62.519 61.43 62.49 703,562
07/17/2014 61.19 61.78 61.07 61.46 610,385
07/16/2014 61.65 61.91 61.3 61.5 458,956
07/15/2014 60.98 61.55 60.9 61.48 650,027
07/14/2014 61.33 61.37 60.82 61.14 476,591
07/11/2014 61.06 61.19 60.44 61.12 554,168
07/10/2014 60.56 61.07 60.28 61.02 654,365
07/09/2014 61.18 61.44 60.81 60.95 484,118
07/08/2014 61.19 61.44 60.86 61.15 541,913
07/07/2014 61.03 61.4 60.78 61.4 582,587
07/03/2014 60.88 61.15 60.632 61.15 204,996
07/02/2014 60.82 61.53 60.23 60.58 698,419
07/01/2014 60.05 61.08 60.03 60.9 892,243
06/30/2014 59.58 60.05 58.93 60.02 814,677
06/27/2014 59.13 59.83 58.8655 59.67 1,601,756
06/26/2014 59.17 59.28 58.75 59.15 562,899
06/25/2014 59.58 59.72 59.17 59.23 904,158
06/24/2014 60.41 60.63 59.44 59.54 1,070,853
06/23/2014 60.31 60.59 59.88 60.37 719,914
06/20/2014 60.08 60.77 60.01 60.46 1,016,847
06/19/2014 62.96 62.96 59.81 60.2 796,958
06/18/2014 60.46 60.6699 59.81 59.99 525,369
06/17/2014 60.68 61 60.28 60.38 636,132
06/16/2014 60.53 61.01 60.44 60.8 653,229
06/13/2014 60.64 60.73 60.27 60.42 468,907
06/12/2014 61.07 61.19 60.47 60.6 457,157
06/11/2014 60.98 61.18 60.75 61.14 318,496
06/10/2014 61.65 61.92 61.1 61.19 374,071
06/09/2014 61.19 61.83 61.03 61.79 362,263
06/06/2014 61.61 61.85 61.24 61.34 378,096
06/05/2014 61 61.41 60.85 61.34 579,726
06/04/2014 59.73 61 59.73 60.88 1,029,727
06/03/2014 59.48 60.21 59.41 59.92 501,249
06/02/2014 59.31 59.69 59.11 59.57 836,209
05/30/2014 61 61 59.19 59.19 3,349,762
05/29/2014 60.55 61.02 60.49 60.81 361,700
05/28/2014 61.25 61.25 60.53 60.54 481,153
05/27/2014 61.03 61.14 60.66 61.13 437,676
05/23/2014 60.89 61.03 60.54 60.95 462,558
05/22/2014 60.89 61.32 60.55 60.63 689,610
05/21/2014 60.83 61.28 60.62 60.99 478,106
05/20/2014 61.25 61.48 60.52 60.74 584,920
05/19/2014 60.68 61.56 60.62 61.16 554,603
05/16/2014 60.26 60.98 59.78 60.97 466,922
05/15/2014 60.86 60.86 59.48 60.25 549,331
05/14/2014 60.54 61.29 60.54 60.91 348,648
05/13/2014 61.65 61.65 60.65 60.82 400,681
05/12/2014 60.73 61.68 60.37 61.45 470,667
05/09/2014 60.31 60.97 59.94 60.53 460,269
05/08/2014 59.54 60.67 59.19 60.2 586,499
05/07/2014 59.88 60.03 59.11 59.73 652,495
05/06/2014 60.1 60.36 59.7 59.85 327,926
05/05/2014 59.34 60.31 59.1 60.25 533,934
05/02/2014 60.43 60.43 59.64 59.73 552,595
05/01/2014 59.96 60.4599 59.66 59.91 894,951
04/30/2014 60 61.19 58.38 60.09 1,528,205
04/29/2014 57.69 58.15 57.31 57.88 453,153
04/28/2014 58.09 58.14 56.85 57.65 882,401
04/25/2014 58.18 58.407 57.6 57.81 721,272
04/24/2014 58.34 58.49 58.02 58.34 662,465
04/23/2014 57.74 58.3 57.61 58 673,107
04/22/2014 57.92 58.12 57.5 58 388,410
04/21/2014 57.5 57.76 57.17 57.59 487,112
04/17/2014 57.93 58.24 57.52 57.6 461,064
04/16/2014 57.6 58.02 57.005 57.97 596,269
04/15/2014 57.75 58.03 56.73 57.12 684,296
04/14/2014 57.1 57.83 56.52 57.78 1,553,634
04/11/2014 57.74 58.21 56.37 56.55 1,293,088
04/10/2014 58.86 59.15 57.85 58.08 1,729,246
04/09/2014 59.14 59.29 58.7 59 1,456,093
04/08/2014 58.38 59.205 58.085 58.9 1,321,918
04/07/2014 59.34 59.86 58.3 58.34 837,632
04/04/2014 61.11 61.24 59.38 59.57 871,835
04/03/2014 60.59 61.1 60.4 60.75 1,033,596
04/02/2014 59.85 60.64 59.5 60.61 2,312,197
04/01/2014 59.97 60.055 59.58 59.74 1,378,472
03/31/2014 60.11 60.49 59.54 59.96 1,044,607
03/28/2014 60.56 60.82 59.75 59.87 1,182,111
03/27/2014 61.02 61.244 60.33 60.5 814,047
03/26/2014 61.52 61.76 60.76 60.77 721,791
03/25/2014 62.12 62.36 61.19 61.22 671,990
03/24/2014 62.6 62.88 61.23 61.615 923,138
03/21/2014 62.91 63 62.35 62.48 1,265,035
03/20/2014 62.76 63.05 62.4 62.47 515,587
03/19/2014 62.96 63.16 62.47 62.83 573,581
03/18/2014 62.89 63.45 62.74 62.94 561,767
03/17/2014 62.75 63.71 62.52 62.88 727,718
03/14/2014 62.27 62.74 62.08 62.37 731,403
03/13/2014 63.29 63.48 62.24 62.36 792,643
03/12/2014 63.39 64.02 62.915 63.29 699,715
03/11/2014 63.76 64.61 63.52 63.73 1,168,671
03/10/2014 62.24 63.88 61.99 63.85 2,163,805
03/07/2014 63 63 61.92 62.24 1,422,589
03/06/2014 62.1 62.92 61.89 62.58 1,897,251
03/05/2014 63.36 63.47 62.06 62.1 1,535,645
03/04/2014 63.93 64.21 63.34 63.47 894,472
03/03/2014 63.41 63.68 62.72 63.41 751,407
02/28/2014 63.99 64.16 63.37 63.715 897,233
02/27/2014 64.13 64.13 63.55 63.79 936,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?