Verisk Analytics Inc (VRSK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 0.60567421103 | 282.33 | 291.419 | 281.41 | 629277 | 286.83834339 | CS |
| 4 | 16.75 | 6.26660181825 | 267.29 | 291.419 | 261.13 | 632113 | 275.51512628 | CS |
| 12 | 12.6 | 4.64190981432 | 271.44 | 291.419 | 261.13 | 666648 | 271.12517902 | CS |
| 26 | 35.75 | 14.3984856418 | 248.29 | 291.419 | 245.01 | 712438 | 268.13295592 | CS |
| 52 | 44.68 | 18.6664438503 | 239.36 | 291.419 | 217.34 | 801731 | 250.61548313 | CS |
| 156 | 67.91 | 31.4209040855 | 216.13 | 291.419 | 156.05 | 936469 | 214.75043422 | CS |
| 260 | 142.22 | 100.282047666 | 141.82 | 291.419 | 116.6101 | 898364 | 199.77735164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 286.13 | -3.91 | -1.35 | 288.81 | 290.41 | 285.36 | 430444 |
| 1731540900 | 290.04 | 2.12 | 0.74 | 287.66 | 291.419 | 286.67 | 512879 |
| 1731454500 | 287.92 | 2.91 | 1.02 | 286.42 | 289.39999 | 284.82 | 917430 |
| 1731368100 | 285.01 | 0.03 | 0.01 | 285.39999 | 288.3899 | 284.79 | 686202 |
| 1731108900 | 284.98 | 4.64 | 1.66 | 282.33 | 287.20999 | 281.41 | 574380 |
| 1731022500 | 280.33999 | 1.21 | 0.43 | 278.25 | 281.3 | 276.95999 | 406854 |
| 1730936100 | 279.13 | -0.55 | -0.20 | 281.55 | 282.72 | 276.44 | 832756 |
| 1730849700 | 279.68 | 2.46 | 0.89 | 277.12 | 281.185 | 276.2531 | 378655 |
| 1730763300 | 277.22 | 1.74 | 0.63 | 275.89 | 278.45999 | 273.27999 | 473590 |
| 1730500500 | 275.48 | 0.76 | 0.28 | 273.39 | 276.08999 | 271.02 | 1045559 |
| 1730414100 | 274.72 | -0.91 | -0.33 | 275.63 | 278.52999 | 273.43 | 1202230 |
| 1730327700 | 275.63 | 11.98 | 4.54 | 274.27499 | 277.22 | 269.95999 | 981145 |
| 1730241300 | 263.64999 | 0.79 | 0.30 | 262.64 | 265.72 | 261.95 | 903001 |
| 1730154900 | 262.86 | -1.79 | -0.68 | 266.25 | 268.115 | 261.7 | 641915 |
| 1729895700 | 264.64999 | -0.32 | -0.12 | 266.92 | 268.7899 | 264.36 | 532425 |
| 1729809300 | 264.97 | -1.62 | -0.61 | 266.58999 | 268.02 | 264.77 | 319005 |
| 1729722900 | 266.58999 | -1 | -0.37 | 265.74 | 267.57 | 265.74 | 487499 |
| 1729636500 | 267.58999 | -0.5 | -0.19 | 265.31869 | 268.2561 | 265.16 | 374156 |
| 1729550100 | 268.08999 | 0.47 | 0.18 | 267.6 | 269.86 | 266.70999 | 432748 |
| 1729290900 | 267.62 | 0.35 | 0.13 | 267.29 | 268.99 | 266.355 | 439244 |
| 1729204500 | 267.27 | -3.33 | -1.23 | 270.79 | 271.845 | 266.595 | 486548 |
| 1729118100 | 270.6 | 1.03 | 0.38 | 269.57 | 271.33 | 268.135 | 597622 |
| 1729031700 | 269.57 | 0.34 | 0.13 | 270 | 273.41 | 268.91 | 500668 |
| 1728945300 | 269.23 | 1 | 0.37 | 268.27999 | 269.575 | 267.02 | 601778 |
| 1728686100 | 268.23 | -0.05 | -0.02 | 269.19 | 270.08 | 266.97 | 483239 |
| 1728599700 | 268.27999 | -8.78 | -3.17 | 275.91 | 275.91 | 266.44 | 656701 |
| 1728513300 | 277.06 | 4.84 | 1.78 | 272.22 | 277.27 | 271.44 | 609644 |
| 1728426900 | 272.22 | 6.28 | 2.36 | 269.83999 | 272.62 | 268.567 | 524535 |
| 1728340500 | 265.94 | 0.27 | 0.10 | 266.385 | 267.73 | 264.48 | 550763 |
| 1728081300 | 265.67 | -5 | -1.85 | 270.02 | 270.11 | 263.97 | 747287 |
| 1727994900 | 270.67 | 2.71 | 1.01 | 266.72 | 271.6 | 265.83 | 1332084 |
| 1727908500 | 267.95999 | -0.66 | -0.25 | 266.02 | 268.185 | 265.4835 | 543478 |
| 1727822100 | 268.62 | 0.66 | 0.25 | 269.29 | 270 | 267.36 | 863969 |
| 1727735520 | 267.95999 | 3.71 | 1.40 | 264.25 | 268.45 | 262.82 | 787440 |
| 1727476500 | 264.25 | -0.74 | -0.28 | 266.06 | 266.49 | 264.08999 | 752016 |
| 1727390100 | 264.99 | -0.17 | -0.06 | 265 | 266.235 | 263.62 | 484679 |
| 1727303700 | 265.16 | 0.37 | 0.14 | 264.99 | 266.17 | 264.68 | 497553 |
| 1727217300 | 264.79 | -0.48 | -0.18 | 264.74 | 265.27 | 261.75 | 619037 |
| 1727130900 | 265.27 | 0.42 | 0.16 | 265.89999 | 266.57 | 263.83 | 506686 |
| 1726871700 | 264.85 | -1.11 | -0.42 | 265.08999 | 265.98 | 263.42 | 1639884 |
| 1726785300 | 265.95999 | 1.2 | 0.45 | 266.83 | 267.16 | 265.04 | 683695 |
| 1726698900 | 264.76 | -2.26 | -0.85 | 264.925 | 266.5 | 263.485 | 797960 |
| 1726612500 | 267.02 | -2.38 | -0.88 | 268.865 | 268.865 | 266.31009 | 551488 |
| 1726526100 | 269.39999 | 0.61 | 0.23 | 270.87 | 272.52 | 268.54 | 870993 |
| 1726266900 | 268.79 | -0.58 | -0.22 | 267.67 | 269.24 | 266.31 | 994171 |
| 1726180500 | 269.37 | -2.26 | -0.83 | 270.945 | 270.945 | 267.25 | 788912 |
| 1726094100 | 271.63 | -1.97 | -0.72 | 271.69 | 271.93 | 264.82 | 924988 |
| 1726007700 | 273.6 | 0.35 | 0.13 | 274.70999 | 275.605 | 271.70999 | 660818 |
| 1725921300 | 273.25 | 1.59 | 0.59 | 272.86 | 274.545 | 271.31 | 791410 |
| 1725662100 | 271.66 | -1.84 | -0.67 | 274.52 | 274.57 | 270.255 | 826641 |
| 1725575700 | 273.5 | -0.59 | -0.22 | 271.7 | 273.735 | 270.24 | 608163 |
| 1725489300 | 274.08999 | -0.27 | -0.10 | 273.67 | 274.86 | 271.02999 | 648147 |
| 1725402900 | 274.36 | 1.54 | 0.56 | 274.11 | 276.22 | 272.91 | 487453 |
| 1725057300 | 272.82 | 1.11 | 0.41 | 272.83999 | 274.99 | 270.63 | 658996 |
| 1724970900 | 271.70999 | 0.24 | 0.09 | 271.7 | 272.92 | 268.89999 | 340153 |
| 1724884500 | 271.47 | 2.55 | 0.95 | 270.27999 | 273.29 | 267.12 | 470885 |
| 1724798100 | 268.92 | 0.94 | 0.35 | 267.98 | 271.2 | 267.98 | 561886 |
| 1724711700 | 267.98 | -0.17 | -0.06 | 268.83999 | 271.16 | 267.54 | 533865 |
| 1724452500 | 268.14999 | -1.78 | -0.66 | 271.44 | 272.70999 | 267.62009 | 435494 |
| 1724366100 | 269.93 | 0.55 | 0.20 | 268.02 | 270.74 | 268.02 | 552426 |
| 1724279700 | 269.38 | 0.69 | 0.26 | 269.54 | 270.7 | 267.94 | 409342 |
| 1724193300 | 268.69 | -0.49 | -0.18 | 268.52999 | 269.2 | 267.605 | 589589 |
| 1724106900 | 269.18 | 2.55 | 0.96 | 266.74 | 269.75 | 266.65499 | 552621 |
| 1723847700 | 266.63 | 0.49 | 0.18 | 266.22 | 267.91 | 265.325 | 1268231 |
| 1723761300 | 266.14 | -2.45 | -0.91 | 268.58999 | 269.95999 | 265.69 | 490354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
