Verisk Analytics Inc (VRSK) Historical Stock Data
237.33 ↑3.57 (1.53%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRSK is down -0.21% a day on average. There have been 11 days where Verisk Analytics Inc closed green and 19 days where VRSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 234.27 | 237.33 | ↑$3.06 (1.31%) | 233.78 | 237.57 | 1.09M |
| 2024-05-02 | 234.00 | 233.76 | ↓$0.24 (-0.10%) | 229.90 | 235.24 | 1.46M |
| 2024-05-01 | 225.00 | 232.81 | ↑$7.81 (3.47%) | 222.61 | 236.29 | 1.77M |
| 2024-04-30 | 221.25 | 217.96 | ↓$3.29 (-1.49%) | 217.34 | 222.47 | 1.44M |
| 2024-04-29 | 221.79 | 221.85 | ↑$0.06 (0.03%) | 220.82 | 222.74 | 840.76K |
| 2024-04-26 | 220.66 | 221.14 | ↑$0.48 (0.22%) | 220.66 | 223.61 | 715.47K |
| 2024-04-25 | 222.59 | 222.79 | ↑$0.20 (0.09%) | 219.75 | 224.13 | 0.99M |
| 2024-04-24 | 220.75 | 222.25 | ↑$1.50 (0.68%) | 219.66 | 222.58 | 0.94M |
| 2024-04-23 | 223.71 | 222.25 | ↓$1.46 (-0.65%) | 222.06 | 224.62 | 1.02M |
| 2024-04-22 | 224.16 | 223.17 | ↓$0.99 (-0.44%) | 222.68 | 224.97 | 726.42K |
| 2024-04-19 | 224.38 | 222.52 | ↓$1.86 (-0.83%) | 222.11 | 224.38 | 642.56K |
| 2024-04-18 | 223.18 | 223.33 | ↑$0.15 (0.07%) | 222.55 | 225.07 | 676.75K |
| 2024-04-17 | 223.24 | 222.25 | ↓$0.99 (-0.44%) | 220.91 | 223.30 | 734.99K |
| 2024-04-16 | 223.71 | 222.10 | ↓$1.61 (-0.72%) | 220.55 | 224.47 | 1.46M |
| 2024-04-15 | 225.03 | 222.18 | ↓$2.85 (-1.27%) | 222.07 | 226.40 | 1M |
| 2024-04-12 | 222.93 | 222.53 | ↓$0.40 (-0.18%) | 221.05 | 223.85 | 1.04M |
| 2024-04-11 | 224.49 | 223.36 | ↓$1.13 (-0.50%) | 222.11 | 224.54 | 1.35M |
| 2024-04-10 | 228.29 | 225.92 | ↓$2.37 (-1.04%) | 225.50 | 229.67 | 585.49K |
| 2024-04-09 | 227.70 | 229.36 | ↑$1.66 (0.73%) | 226.40 | 229.46 | 689.17K |
| 2024-04-08 | 227.27 | 226.38 | ↓$0.89 (-0.39%) | 225.01 | 228.15 | 0.97M |
| 2024-04-05 | 226.66 | 227.65 | ↑$0.99 (0.44%) | 226.02 | 228.82 | 562.43K |
| 2024-04-04 | 232.64 | 226.52 | ↓$6.12 (-2.63%) | 226.46 | 233.01 | 890.53K |
| 2024-04-03 | 232.00 | 231.01 | ↓$0.99 (-0.43%) | 230.34 | 233.92 | 558.56K |
| 2024-04-02 | 232.40 | 231.99 | ↓$0.41 (-0.18%) | 231.07 | 232.69 | 809.65K |
| 2024-04-01 | 235.43 | 232.78 | ↓$2.65 (-1.13%) | 230.91 | 235.43 | 720.42K |
| 2024-03-28 | 233.93 | 235.73 | ↑$1.80 (0.77%) | 232.66 | 236.26 | 1.15M |
| 2024-03-27 | 233.22 | 233.93 | ↑$0.71 (0.30%) | 230.59 | 234.01 | 1.30M |
| 2024-03-26 | 231.57 | 231.21 | ↓$0.36 (-0.16%) | 231.07 | 232.42 | 1.03M |
| 2024-03-25 | 234.64 | 232.00 | ↓$2.64 (-1.13%) | 231.81 | 234.86 | 0.98M |
| 2024-03-22 | 236.75 | 234.86 | ↓$1.89 (-0.80%) | 233.68 | 237.35 | 0.93M |
Create an account or log in to view more rows.
$VRSK get over the hump
$VRSK due for a spike!
$VRSK day trade is ok to buy here but sell later
$VRSK News?
$VRSK I blocked some bears and I liked it!
$VRSK steady steady n hold
$VRSK i need more
$VRSK come on I wana jump up and down
$VRSK I'm friggin bored. Just give us our money already
$VRSK we all speculate but nobody knows what going to happen.