VRSK

Historical Stock Prices

$61.87
*  
0.70
1.14%
Get VRSK Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
02/26/2014 67.18 67.48 63.71 63.78 1,278,489
02/25/2014 65.64 65.64 65.02 65.2 1,255,526
02/24/2014 65.81 65.955 65.35 65.38 1,019,001
02/21/2014 66 66.29 65.39 65.53 866,629
02/20/2014 65.5 66.25 65.2904 66.05 620,616
02/19/2014 65 65.78 65 65.49 399,914
02/18/2014 65.86 65.86 64.93 65.21 762,570
02/14/2014 66.08 66.21 65.43 65.65 614,279
02/13/2014 63.8 66.011 63.7 65.89 1,345,981
02/12/2014 62.74 63.59 62.74 63.28 877,616
02/11/2014 62.33 62.805 62.14 62.78 922,799
02/10/2014 62.32 62.56 61.8 62.3 787,904
02/07/2014 62.4 63.04 61.92 62.4 1,111,200
02/06/2014 62.56 62.88 62.32 62.33 838,908
02/05/2014 62.44 63.02 62.01 62.28 619,108
02/04/2014 62.86 63.29 62.39 62.74 821,625
02/03/2014 63.79 63.99 62.62 62.78 951,921
01/31/2014 63.52 64.15 63.19 63.86 553,720
01/30/2014 63.79 64.61 63.58 64.55 551,878
01/29/2014 63.46 63.88 63.05 63.68 674,608
01/28/2014 63.4 63.97 63.35 63.86 863,400
01/27/2014 62.68 63.69 62.68 63.31 1,058,445
01/24/2014 63.68 64.03 63.25 63.57 902,323
01/23/2014 63.45 64.16 63.23 64.16 717,339
01/22/2014 64.01 64.22 63.72 63.97 532,330
01/21/2014 63.84 64.27 63.54 64.02 699,422
01/17/2014 63.86 64.1 63.32 63.45 1,106,185
01/16/2014 63.46 64.15 63.2 64.12 1,000,912
01/15/2014 63.59 63.88 62.94 63.43 1,160,503
01/14/2014 62.39 63.28 62.39 63 778,079
01/13/2014 62.31 63.4 62.31 62.45 951,839
01/10/2014 63.5 63.75 62.73 62.93 813,451
01/09/2014 63.59 63.65 62.97 63.14 585,053
01/08/2014 63.45 63.56 62.76 63.36 1,565,394
01/07/2014 63.79 64.25 63.54 63.61 693,189
01/06/2014 65.1 65.43 63.63 63.65 889,135
01/03/2014 65.03 65.5 64.96 65.13 532,119
01/02/2014 65.27 65.57 64.75 65.12 683,322
12/31/2013 65.35 66.14 65.3 65.72 723,000
12/30/2013 65.91 66.12 65.73 65.81 374,362
12/27/2013 66.25 66.27 65.7 66.05 432,369
12/26/2013 66.19 66.42 65.74 65.98 290,324
12/24/2013 66.23 66.49 65.92 65.97 202,232
12/23/2013 66.42 66.8626 65.88 66.03 440,756
12/20/2013 65.57 66.64 65.57 66.56 879,072
12/19/2013 65.51 66.08 65.51 65.85 516,400
12/18/2013 65.42 65.84 64.71 65.75 503,323
12/17/2013 65.09 65.59 64.56 65.22 665,362
12/16/2013 64.64 65.5 64.59 65.22 665,794
12/13/2013 64.6 65.174 64.36 64.63 1,163,782
12/12/2013 64.64 64.8 64.04 64.19 849,689
12/11/2013 65.6 65.91 64.56 64.6 1,000,411
12/10/2013 66.16 66.36 65.82 66.23 616,395
12/09/2013 67.24 67.34 66.19 66.52 1,323,312
12/06/2013 66.33 67.33 65.63 67.33 1,071,772
12/05/2013 65.1 65.12 64.71 65.1 975,012
12/04/2013 64.99 65.57 64.72 65.26 576,913
12/03/2013 64.92 65.22 64.73 65.13 651,045
12/02/2013 64.82 65.63 64.7275 65.4 834,486
11/29/2013 65.51 65.645 64.83 65.11 333,815
11/27/2013 64.84 65.85 64.6265 65.45 1,604,522
11/26/2013 64.78 65.109 64.47 64.89 1,047,846
11/25/2013 63.7 64.86 63.68 64.53 860,687
11/22/2013 63.18 63.96 63.17 63.91 562,000
11/21/2013 62.63 63.3945 62.43 63.27 776,614
11/20/2013 63.12 63.16 62.41 62.63 1,350,644
11/19/2013 63.2 63.569 62.911 63.19 436,350
11/18/2013 63.21 63.57 62.8 63.33 982,302
11/15/2013 64 64.43 63.31 64.37 717,396
11/14/2013 63.3 64.09 63.2 63.67 545,986
11/13/2013 62.55 63.43 62.43 63.42 711,317
11/12/2013 62.08 62.86 62 62.85 905,408
11/11/2013 62.57 62.75 62.17 62.31 832,644
11/08/2013 61.45 62.59 61.25 62.47 935,351
11/07/2013 61.68 64.15 61.131 61.27 1,287,545
11/06/2013 61 62.85 60.16 62 5,231,729
11/05/2013 67.91 68.23 67.53 67.8 799,782
11/04/2013 68.05 68.34 67.65 68.33 517,171
11/01/2013 68.79 68.79 67.26 67.98 847,095
10/31/2013 68.11 68.69 67.8725 68.52 474,509
10/30/2013 68.68 69.07 67.82 68.15 415,804
10/29/2013 68.21 68.74 68.14 68.74 371,381
10/28/2013 68.51 68.94 67.9 67.94 685,569
10/25/2013 68.45 68.45 67.86 68.39 345,640
10/24/2013 68.43 69.09 67.94 68.02 658,197
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?