Quantcast
VRSK

Verisk Analytics, Inc. Common Stock Historical Stock Prices

$112.98
*  
0.36
0.32%
Get VRSK Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 112.47 113.20 112.06 112.98 564,518
01/16/2019 112.47 113.2 112.06 112.98 562,430
01/15/2019 111.15 112.81 111.15 112.62 466,365
01/14/2019 111.38 112.25 111.05 111.18 636,942
01/11/2019 111.82 112.77 111.15 112.01 670,417
01/10/2019 111.17 112.86 110.815 112.64 649,998
01/09/2019 111.12 111.92 110.5 111.49 482,082
01/08/2019 110.22 111.16 109.12 111.07 608,687
01/07/2019 109.97 110.94 109.51 110.09 712,408
01/04/2019 106.98 110.35 106.46 109.98 807,946
01/03/2019 107.4 108.73 104.92 105.33 1,101,952
01/02/2019 107.05 108.73 106.85 108.65 762,946
12/31/2018 108.56 109.06 107.845 109.04 654,799
12/28/2018 109.58 109.93 107.07 108.06 734,984
12/27/2018 106.2 109.17 104.96 109.17 768,951
12/26/2018 103.79 107.61 102.74 107.49 763,866
12/24/2018 105.7 106.05 103.04 103.04 540,194
12/21/2018 108.41 109.88 105.9358 106.01 1,739,239
12/20/2018 110.11 110.86 107.58 108.47 832,256
12/19/2018 110.97 113.8 109.91 110.23 1,181,218
12/18/2018 111.71 112.45 110.13 111.15 904,611
12/17/2018 113.84 113.84 110.38 111.05 1,003,103
12/14/2018 114.74 114.87 112.95 113.83 1,166,789
12/13/2018 115.91 116.65 114.74 115.46 720,405
12/12/2018 116.1 117.77 115.755 116.18 1,151,899
12/11/2018 115.81 116.61 114.26 114.68 1,026,405
12/10/2018 114.72 115.53 112.8 114.38 1,195,142
12/07/2018 117.25 118.31 113.9774 114.45 830,154
12/06/2018 119.03 119.73 114.6 118 1,442,715
12/04/2018 124.86 125.99 120 120.39 1,190,575
12/03/2018 123.49 124.7 121.95 124.69 1,570,652
11/30/2018 123.94 124.5 122.9 123.32 1,194,405
11/29/2018 123.14 124.83 122.995 123.83 705,083
11/28/2018 121.83 124.35 121.83 123.8 871,991
11/27/2018 121.05 121.76 120.46 121.69 711,144
11/26/2018 121.18 122 120.19 120.95 789,878
11/23/2018 119.59 120.72 119.06 120.06 293,183
11/21/2018 121.62 121.79 119.96 120.14 905,632
11/20/2018 122.07 122.54 120.13 120.27 879,323
11/19/2018 123.48 124.5 122.28 122.5 1,507,408
11/16/2018 123.28 124.32 122.605 123.83 1,066,658
11/15/2018 120.47 124.23 120.47 123.88 1,060,442
11/14/2018 121.73 122.155 120.01 121.09 728,751
11/13/2018 123 123.25 120.85 120.93 1,291,244
11/12/2018 123.41 124.01 122.17 122.25 1,206,300
11/09/2018 122.79 123.81 121.87 123.38 1,124,170
11/08/2018 120.41 122.73 120.41 122.72 541,303
11/07/2018 119.95 121.68 119.65 120.95 816,048
11/06/2018 117.12 119.12 116.93 118.88 723,829
11/05/2018 116.05 117.3 114.19 116.92 858,227
11/02/2018 116.26 117.45 114.82 115.55 1,182,962
11/01/2018 119.48 120.11 115.62 115.64 1,403,404
10/31/2018 116.91 121.96 113.83 119.84 2,079,327
10/30/2018 115.05 117.28 114.8 116.91 1,185,621
10/29/2018 115.26 116.8 112.73 114.49 1,322,822
10/26/2018 112.81 114.97 111.5209 113.84 915,262
10/25/2018 114.25 115.84 113.27 114.91 804,093
10/24/2018 115.56 116.61 113.22 113.39 658,639
10/23/2018 115.16 115.81 113.435 115.45 861,178
10/22/2018 116.53 117.22 115.87 116.69 679,012
10/19/2018 116.41 117.25 115.67 116.14 658,522
10/18/2018 116.68 117.585 114.98 115.64 547,900
10/17/2018 116.17 117.58 115.37 117.08 754,389
10/16/2018 114.03 116.67 113.675 116.23 611,682
*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?

Smart Portfolio