VRSK

Verisk Analytics, Inc. Common Stock Historical Stock Prices

$76.99
*  
0.05
0.06%
Get VRSK Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading VRSK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VRSK Pre-Market
 
 
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 20-MAY-2015 TO 20-MAY-2016

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 77.06 77.29 76.84 76.99 373,920
05/20/2016 76.49 77.25 76.29 77.04 1,123,685
05/19/2016 75.96 76.525 75.76 76.34 649,390
05/18/2016 76.63 76.96 75.89 76.66 853,991
05/17/2016 77.79 77.975 76.75 76.86 477,354
05/16/2016 77.12 78.23 77.03 77.9 527,788
05/13/2016 77.6 77.78 77.06 77.08 563,846
05/12/2016 77.8 78.1 76.9604 77.81 580,093
05/11/2016 78.63 78.695 77.35 77.46 490,683
05/10/2016 78.13 78.84 77.89 78.76 411,603
05/09/2016 78.01 78.44 77.465 77.77 512,338
05/06/2016 76.89 78.01 76.795 77.85 674,011
05/05/2016 77.42 77.95 77.06 77.23 733,973
05/04/2016 76.42 78 76.29 77.49 1,007,218
05/03/2016 77.3 77.44 76.41 77.13 953,446
05/02/2016 77.68 78.1672 77.4 77.78 501,647
04/29/2016 78.07 78.46 77.07 77.58 799,929
04/28/2016 78.41 79.43 78.34 78.68 581,637
04/27/2016 78.88 79.16 78.06 78.7 664,990
04/26/2016 78.11 78.94 78.06 78.79 432,275
04/25/2016 78.18 78.54 77.93 78.43 389,319
04/22/2016 77.81 78.61 77.81 78.19 569,791
04/21/2016 78.44 78.77 78.01 78.06 516,270
04/20/2016 78.61 78.96 78.16 78.59 481,959
04/19/2016 78.72 79.0095 78.31 78.6 435,932
04/18/2016 78.19 78.9 77.865 78.61 523,715
04/15/2016 77.86 78.29 77.43 78.15 476,362
04/14/2016 78.55 78.69 77.44 77.86 655,186
04/13/2016 78 78.7 77.76 78.57 554,966
04/12/2016 76.98 77.84 76.93 77.74 450,005
04/11/2016 77.97 77.99 76.7611 76.84 537,846
04/08/2016 78.05 78.12 77.285 77.58 644,745
04/07/2016 79.11 79.74 78.17 78.27 765,284
04/06/2016 78.55 79.8 78.42 79.75 467,906
04/05/2016 78.8 79.3996 78.48 78.71 479,262
04/04/2016 80.01 81.59 79.19 79.45 692,437
04/01/2016 79.64 80.26 79.29 80.19 690,397
03/31/2016 78.94 80.44 78.75 79.92 972,793
03/30/2016 79.13 79.17 78.22 78.73 336,343
03/29/2016 77.55 78.79 77.55 78.63 691,153
03/28/2016 78.01 78.36 77.295 77.76 639,324
03/24/2016 76.48 78.22 76.41 77.61 393,138
03/23/2016 77.62 77.93 77.11 77.52 506,597
03/22/2016 77.47 78.46 77.16 77.87 825,696
03/21/2016 77.4 78.06 76.86 78 579,297
03/18/2016 77.55 78.03 76.77 77.48 1,014,415
03/17/2016 76.93 77.35 76.27 77.19 624,554
03/16/2016 75.98 77.15 75.2404 76.91 506,748
03/15/2016 76.15 76.83 75.025 76.46 744,129
03/14/2016 76.15 76.79 75.4279 76.59 625,221
03/11/2016 76.65 76.75 75.45 76.3 677,316
03/10/2016 76.68 76.81 74.9 75.74 486,081
03/09/2016 75.92 76.82 75.57 76.48 652,616
03/08/2016 75.86 76.41 75.01 75.65 1,062,180
03/07/2016 75.82 76.62 75.72 76.14 614,755
03/04/2016 76.4 77.23 75.51 76.7 913,486
03/03/2016 74.43 76.21 74.17 76.15 1,062,627
03/02/2016 74.46 74.7 73.63 74.66 1,045,319
03/01/2016 73.23 74.555 72.7 74.34 927,161
02/29/2016 74.02 74.25 72.8 72.84 1,004,834
02/26/2016 74.12 74.55 73.64 74.03 989,974
02/25/2016 72.36 73.93 71.89 73.9 1,747,705
02/24/2016 67.1 72.08 67.0737 71.65 3,287,900
02/23/2016 68.07 68.65 67.61 68.01 1,773,639
02/22/2016 68.49 69.36 68.41 68.48 1,978,993
02/19/2016 68.27 68.59 67.6 67.95 1,374,599
02/18/2016 68.64 69.55 68.26 68.45 986,623
02/17/2016 68.71 69.81 68.04 68.39 1,788,265
02/16/2016 68.41 69.19 67.97 68.22 1,609,108
02/12/2016 67.2 68.27 66.97 68.06 1,154,200
02/11/2016 65.54 66.72 65.02 66.35 1,531,150
02/10/2016 68.19 68.94 66.81 66.89 1,437,782
02/09/2016 65.68 68.35 65.68 67.77 1,455,380
02/08/2016 67.37 67.74 64.79 65.95 1,419,308
02/05/2016 68.69 69.2 67.65 67.93 1,021,743
02/04/2016 68.95 69.62 68.52 68.93 1,447,985
02/03/2016 70.84 71.3 68.08 68.87 1,822,342
02/02/2016 71.15 71.23 70.34 70.72 1,433,402
02/01/2016 72.33 72.48 71.66 72.11 1,480,719
01/29/2016 71.63 73.67 71.28 73 1,546,241
01/28/2016 71.15 71.97 70.69 71.21 1,109,234
01/27/2016 71.24 72.25 70.59 70.84 770,669
01/26/2016 70.19 71.31 69.97 71.2 787,013
01/25/2016 70.78 71.35 69.5 69.95 1,498,381
01/22/2016 71.56 71.94 70.75 71.14 1,128,232
01/21/2016 71.32 71.7 69.99 70.44 1,453,271
01/20/2016 70.76 71.67 69.1 70.97 1,531,482
01/19/2016 72.71 73.68 70.539 71.53 1,399,246
01/15/2016 70.53 72.3 70.22 72.06 1,674,741
01/14/2016 72.02 73 71.51 72.35 1,290,718
01/13/2016 74.52 74.69 71.87 71.89 1,806,260
01/12/2016 74.3 74.88 73.71 74.53 873,581
01/11/2016 73.7 74.35 73.54 74.04 1,081,602
01/08/2016 73.39 73.96 72.78 73.37 1,255,595
01/07/2016 73.3 73.81 72.48 73.04 1,274,635
01/06/2016 74.01 75.2 73.75 74.64 961,934
01/05/2016 75.21 75.58 74.73 75.03 1,027,121
01/04/2016 75.36 75.36 74.41 75.3 1,344,574
12/31/2015 77.18 77.73 76.77 76.88 585,565
12/30/2015 77.87 78.26 77.35 77.51 456,661
12/29/2015 77.72 77.97 77.38 77.77 772,901
12/28/2015 76.79 77.19 76.4 77.17 676,743
12/24/2015 76.97 77.25 76.64 76.96 1,172,523
12/23/2015 76.81 77.27 76.505 77 976,277
12/22/2015 76.5 77.74 75.76 76.28 899,959
12/21/2015 75.82 76.4 74.44 75.97 853,314
12/18/2015 76.42 76.84 74.1 75.1 3,113,232
12/17/2015 78.7 79.02 76.9 76.91 1,021,073
12/16/2015 77.63 79.04 77.13 78.82 1,202,797
12/15/2015 76.71 77.81 76.31 77.19 1,306,416
12/14/2015 75.26 76.24 74.83 76.13 947,222
12/11/2015 75.18 75.82 74.81 75.05 842,531
12/10/2015 76.48 77.28 75.69 76.27 1,081,160
12/09/2015 75.98 77.13 75.85 76.47 2,185,871
12/08/2015 74.95 76.63 74.47 76.6 1,222,551
12/07/2015 75.03 75.85 74.595 75.79 1,166,914
12/04/2015 75.16 75.63 74.19 75.32 650,736
12/03/2015 75.01 75.46 73.84 74.15 832,549
12/02/2015 76.45 76.45 74.86 74.97 1,024,961
12/01/2015 75.32 76.42 75.07 76.1 1,564,777
11/30/2015 75.11 75.53 74.55 74.95 1,858,946
11/27/2015 74.44 75 74.26 74.88 361,289
11/25/2015 73.84 74.72 73.33 74.46 718,059
11/24/2015 73.44 73.75 72.71 73.66 1,067,744
11/23/2015 73.99 74.37 73.26 73.64 780,635
11/20/2015 73.88 73.98 73.29 73.78 657,405
11/19/2015 73.22 73.56 73.03 73.27 894,429
11/18/2015 71.8 73.44 71.77 73.33 970,275
11/17/2015 73.06 73.06 71.36 71.58 1,615,476
11/16/2015 71.95 72.76 71.41 72.72 1,563,603
11/13/2015 71.83 72.495 71.27 71.66 1,908,455
11/12/2015 70.65 72.22 70.24 71.93 1,577,042
11/11/2015 71.13 71.41 70.74 70.86 887,457
11/10/2015 70.88 71.52 70.475 71.03 2,038,772
11/09/2015 69.73 70.45 69.31 70.12 1,469,816
11/06/2015 68.145 70.125 68.145 70.12 1,325,816
11/05/2015 69.48 69.535 68.58 69.03 1,556,739
11/04/2015 69.87 70.03 68.59 69.43 1,660,448
11/03/2015 70.23 70.48 69.26 69.88 1,492,172
11/02/2015 71.51 71.76 69.79 70.31 2,573,779
10/30/2015 69.93 71.78 69.69 71.61 2,418,808
10/29/2015 72.52 72.79 69.76 70.26 3,996,265
10/28/2015 77 78 71.66 72.66 7,415,338
10/27/2015 80.73 80.89 79.93 80.33 1,276,014
10/26/2015 81.33 81.8 80.89 81.5 1,085,228
10/23/2015 78.51 81.18 78.51 81.145 1,735,886
10/22/2015 79.36 80.04 79.17 79.95 1,524,058
10/21/2015 80.29 80.29 79.01 79.2 1,080,710
10/20/2015 79.42 79.85 78.9 79.83 878,806
10/19/2015 79.22 80 78.83 79.61 982,549
10/16/2015 79.63 79.63 78.71 79.53 1,250,815
10/15/2015 79.31 79.51 78.71 79.47 1,852,074
10/14/2015 80.5 80.7 78.88 79.03 2,186,351
10/13/2015 81.28 81.63 80.47 80.59 1,050,947
10/12/2015 81.06 81.69 80.79 81.46 1,036,396
10/09/2015 81.3 81.36 80.53 81.13 1,499,917
10/08/2015 80.81 81.5 79.78 81.41 2,390,904
10/07/2015 81 81.49 80.04 80.94 26,526,010
10/06/2015 80.96 81.23 80.38 80.82 2,740,140
10/05/2015 80.1 82 80.01 81.28 3,072,888
10/02/2015 77.24 79.92 76.63 79.88 2,884,253
10/01/2015 78.01 78.77 76.88 78.16 5,101,921
09/30/2015 73.22 73.93 72.46 73.91 949,940
09/29/2015 71.94 72.48 71.51 72.25 1,045,905
09/28/2015 73.36 73.8 71.7 71.72 572,235
09/25/2015 74.03 74.92 73.57 73.78 606,826
09/24/2015 73.71 74.06 73 73.53 591,409
09/23/2015 73.66 74.4449 73.53 74.26 643,202
09/22/2015 73.51 74.25 73.36 73.79 999,333
09/21/2015 73.3 74.49 73.27 74.31 486,193
09/18/2015 72.73 73.49 72.69 73 1,059,814
09/17/2015 73.88 74.3 73.32 73.57 557,842
09/16/2015 73.7 74.16 73.33 73.78 464,367
09/15/2015 73.33 74.03 72.83 73.82 801,882
09/14/2015 74 74.12 73.05 73.17 474,424
09/11/2015 73.31 74.11 73.01 73.87 470,156
09/10/2015 73.38 74.39 73.07 73.76 469,772
09/09/2015 75.19 75.48 73.3 73.47 672,629
09/08/2015 73.97 74.81 73.36 74.78 539,625
09/04/2015 73.09 73.4 72.51 72.81 484,905
09/03/2015 73.93 74.15 73.39 73.82 690,565
09/02/2015 72.69 73.75 71.73 73.66 1,140,819
09/01/2015 71.59 72.38 71.02 71.58 1,138,768
08/31/2015 73.65 73.89 72.89 73.08 588,445
08/28/2015 73.67 74.4 73.41 73.94 746,898
08/27/2015 73.3 74.69 73.02 74.25 949,186
08/26/2015 72.54 72.75 70.52 72.65 781,304
08/25/2015 73.65 73.88 70.74 70.77 1,244,440
08/24/2015 71.68 72.88 68.87 71.58 1,781,788
08/21/2015 74.5 75.41 73.9 73.92 1,039,508
08/20/2015 76.49 77.74 75.35 75.36 688,381
08/19/2015 76.92 78.17 76.589 77.65 835,183
08/18/2015 76.8 77.34 76.55 77.23 590,220
08/17/2015 76.56 76.88 76.055 76.72 494,741
08/14/2015 76.4 76.98 76.4 76.8 431,300
08/13/2015 76.61 77.31 76.02 76.88 431,389
08/12/2015 76.66 77.19 75.89 76.75 532,289
08/11/2015 77.17 77.46 76.47 77 624,359
08/10/2015 77.98 78.13 77.46 77.84 658,219
08/07/2015 76.63 77.68 76.18 77.66 801,411
08/06/2015 77.89 77.89 76.15 76.6 968,349
08/05/2015 78.06 78.17 77.4 77.99 695,110
08/04/2015 77.88 78.48 77.1 77.61 1,043,998
08/03/2015 77.56 78.31 77.225 77.8 1,088,288
07/31/2015 78.99 78.99 78.01 78.11 877,138
07/30/2015 78.7 78.92 77.84 78.57 921,989
07/29/2015 75.2 79.88 75.07 78.6 2,649,839
07/28/2015 73.04 73.64 72.66 73.24 693,965
07/27/2015 74.75 74.87 72.74 72.93 897,088
07/24/2015 74.48 74.6 74.01 74.45 853,463
07/23/2015 74.43 74.69 73.95 74.14 651,455
07/22/2015 73.76 74.58 73.76 74.41 700,294
07/21/2015 74.79 75.36 73.59 73.8 1,394,955
07/20/2015 75.42 75.94 75.105 75.54 413,024
07/17/2015 75.84 75.84 75.03 75.39 533,602
07/16/2015 75.55 75.83 75.04 75.62 532,900
07/15/2015 74.31 75.19 74.15 75.02 795,460
07/14/2015 74.33 74.88 74.17 74.61 742,990
07/13/2015 73.81 74.26 73.52 74.21 537,888
07/10/2015 73.4 73.44 72.92 73.24 740,033
07/09/2015 72.66 72.99 72.3 72.4 684,669
07/08/2015 72.75 73.01 71.88 71.99 726,515
07/07/2015 74.04 74.04 72.83 73.42 934,116
07/06/2015 72.56 73.85 72.25 73.76 1,088,056
07/02/2015 72.93 73.18 72.65 73.06 816,662
07/01/2015 73.12 73.265 72.56 72.95 989,884
06/30/2015 73.34 73.34 72.58 72.76 697,780
06/29/2015 74.01 74.11 72.62 72.68 575,277
06/26/2015 74.89 75.08 74.33 74.51 990,920
06/25/2015 74.84 74.84 74.22 74.66 972,950
06/24/2015 74.84 75.11 74.08 74.09 1,255,159
06/23/2015 75.51 75.7 74.95 74.96 775,870
06/22/2015 75.63 75.7 75.08 75.29 1,167,154
06/19/2015 75.27 75.56 74.89 75.25 1,698,722
06/18/2015 74.87 75.5 74.71 75.33 671,787
06/17/2015 74.44 75.05 74.222 74.8 620,861
06/16/2015 73.94 74.49 73.722 74.13 668,592
06/15/2015 73.84 74.68 73.55 73.9 927,435
06/12/2015 74.19 74.56 73.96 74.25 592,079
06/11/2015 73.95 74.55 73.81 74.53 776,286
06/10/2015 74.28 74.48 73.76 74.04 668,345
06/09/2015 73.41 73.9 72.87 73.7 953,043
06/08/2015 73.65 73.99 73.17 73.2 715,441
06/05/2015 72.35 74.2 72.32 74.04 1,060,844
06/04/2015 73.62 74.4 73.6 73.74 879,232
06/03/2015 73.26 74.26 72.9001 74.18 1,075,343
06/02/2015 73.57 73.64 72.68 72.85 1,058,042
06/01/2015 72.55 73.9 72.53 73.57 907,178
05/29/2015 72.99 73.25 72.43 72.58 3,192,858
05/28/2015 73.36 73.64 72.96 73.16 1,152,162
05/27/2015 72.67 73.68 72.5 73.4 1,146,353
05/26/2015 73 73.25 72.13 72.45 993,437
05/22/2015 73.39 73.65 73.188 73.445 852,340
05/21/2015 73.14 73.61 73.0101 73.41 1,252,258
05/20/2015 73.53 73.61 73.11 73.13 1,221,909
*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?