VRSK

Verisk Analytics, Inc. Historical Stock Prices

$74.51
*  
1.88
2.46%
Get VRSK Alerts
*Delayed - data as of May 5, 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 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.43  75.7204  74.12  74.51 1,120,203
05/05/2015 75.43 75.7204 74.12 74.51 1,120,642
05/04/2015 75.86 76.8 75.73 76.39 920,802
05/01/2015 75.49 75.965 75.08 75.71 736,006
04/30/2015 75.71 76.71 74.93 75.04 1,133,888
04/29/2015 75.01 78.09 75.005 76.85 2,413,758
04/28/2015 72.78 72.88 72.28 72.64 722,877
04/27/2015 72.89 73.42 72.29 72.935 1,251,356
04/24/2015 72.51 72.87 72.15 72.68 671,987
04/23/2015 72.01 72.79 72.01 72.48 673,931
04/22/2015 72.38 72.64 71.98 72.29 648,598
04/21/2015 72.6 72.96 72.43 72.615 393,307
04/20/2015 72.18 72.77 71.91 72.38 566,345
04/17/2015 71.86 72.61 71.43 71.84 668,887
04/16/2015 72.46 72.78 72 72.67 473,952
04/15/2015 72.69 73 72.47 72.65 567,252
04/14/2015 72.36 72.91 72.0816 72.745 753,854
04/13/2015 72.8 73.21 72.43 72.54 514,445
04/10/2015 73 73.23 72.6 72.86 654,679
04/09/2015 72.21 72.88 72.0701 72.87 924,770
04/08/2015 72 72.63 71.7101 72.4 740,686
04/07/2015 72 72.49 71.6 71.72 648,823
04/06/2015 71.43 72.82 71.42 72.06 1,216,651
04/02/2015 71.33 72.5 70.99 72.27 1,059,916
04/01/2015 71.41 71.85 71.02 71.53 1,109,160
03/31/2015 71.04 71.73 70.75 71.4 847,554
03/30/2015 70.36 71.39 70.36 71.16 715,010
03/27/2015 69.85 70.7 69.65 70.48 762,079
03/26/2015 69.82 70.4 69.5 69.84 979,486
03/25/2015 71.03 71.08 69.75 69.76 1,035,049
03/24/2015 71.2 71.33 70.46 70.64 1,201,973
03/23/2015 71.5 71.65 71 71.11 966,509
03/20/2015 71.78 71.89 71.25 71.5 1,376,857
03/19/2015 71.7 71.97 71.32 71.55 486,591
03/18/2015 71.63 71.91 71.03 71.75 663,028
03/17/2015 71.49 71.73 71.215 71.71 770,083
03/16/2015 71.56 71.97 71.31 71.64 631,837
03/13/2015 70.98 71.3 70.435 71.23 779,184
03/12/2015 71.16 71.17 70.31 71 2,014,968
03/11/2015 69.23 71.48 69.042 69.78 1,276,769
03/10/2015 70.95 71.8 68.5 68.54 2,014,831
03/09/2015 70.86 71.64 70.55 71.365 1,704,770
03/06/2015 71 71.26 70.12 70.655 712,947
03/05/2015 71.09 71.2 70.53 71.09 749,195
03/04/2015 71.16 71.46 70.5 70.695 711,213
03/03/2015 71.87 72.11 71.34 71.6 655,375
03/02/2015 71.81 72.275 71.55 71.87 1,095,955
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?