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 | -5.6 | -2.06741241186 | 270.87 | 272.52 | 263.42 | 915493 | 266.13769414 | CS |
| 4 | -3.57 | -1.32792739176 | 268.84 | 276.22 | 263.42 | 733864 | 269.77728755 | CS |
| 12 | -4.28 | -1.58783157114 | 269.55 | 287.13 | 257.59 | 734127 | 270.87331931 | CS |
| 26 | 30.62 | 13.0492222459 | 234.65 | 287.13 | 217.34 | 808023 | 253.90468118 | CS |
| 52 | 24.35 | 10.1070894903 | 240.92 | 287.13 | 215.32 | 850650 | 245.5119558 | CS |
| 156 | 59.23 | 28.7468452728 | 206.04 | 287.13 | 156.05 | 940862 | 212.51751783 | CS |
| 260 | 106.49 | 67.0676407608 | 158.78 | 287.13 | 116.6101 | 904093 | 196.7824256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 267.64999 | 267.64999 | 265.04 | 692591 |
| 1726698900 | 264.76 | -2.26 | -0.85 | 266.36 | 266.5 | 263.485 | 807461 |
| 1726612500 | 267.02 | -2.38 | -0.88 | 269.18 | 269.20999 | 266.31009 | 564070 |
| 1726526100 | 269.39999 | 0.61 | 0.23 | 270.87 | 272.52 | 268.54 | 873459 |
| 1726266900 | 268.79 | -0.58 | -0.22 | 269.37 | 270.64999 | 266.31 | 1022425 |
| 1726180500 | 269.37 | -2.26 | -0.83 | 271.63 | 271.70999 | 267.25 | 793527 |
| 1726094100 | 271.63 | -1.97 | -0.72 | 271.69 | 271.93 | 264.82 | 924988 |
| 1726007700 | 273.6 | 0.35 | 0.13 | 274.02999 | 275.605 | 271.70999 | 666571 |
| 1725921300 | 273.25 | 1.59 | 0.59 | 272.86 | 274.545 | 271.31 | 791410 |
| 1725662100 | 271.66 | -1.84 | -0.67 | 274.1 | 274.57 | 270.255 | 834233 |
| 1725575700 | 273.5 | -0.59 | -0.22 | 273.62 | 273.735 | 270.24 | 615329 |
| 1725489300 | 274.08999 | -0.27 | -0.10 | 273.67 | 274.86 | 271.02999 | 648147 |
| 1725402900 | 274.36 | 1.54 | 0.56 | 272.83999 | 276.22 | 272.145 | 503532 |
| 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 | 266.18 | 267.91 | 265.325 | 1301803 |
| 1723761300 | 266.14 | -2.45 | -0.91 | 268.58999 | 269.95999 | 265.69 | 490354 |
| 1723674900 | 268.58999 | 2.95 | 1.11 | 265.27999 | 268.975 | 264.68 | 519561 |
| 1723588500 | 265.64 | 3.28 | 1.25 | 264.13 | 267.265 | 263.68 | 545473 |
| 1723502100 | 262.36 | -1.76 | -0.67 | 262.52999 | 264.95999 | 260.17 | 454982 |
| 1723242900 | 264.12 | -0.48 | -0.18 | 263.95999 | 264.39999 | 262.4467 | 370698 |
| 1723156500 | 264.6 | 4.29 | 1.65 | 261 | 265.27 | 260.72 | 672346 |
| 1723070100 | 260.31 | -0.63 | -0.24 | 260.93 | 265.39 | 260.1684 | 781668 |
| 1722983700 | 260.94 | -1.34 | -0.51 | 260.62 | 265.33999 | 260.45 | 773689 |
| 1722897300 | 262.27999 | -4.38 | -1.64 | 272.70999 | 272.70999 | 259.22 | 1354693 |
| 1722638100 | 266.66 | 5.29 | 2.02 | 262.6 | 266.83999 | 262.11 | 1233900 |
| 1722551700 | 261.37 | -0.38 | -0.15 | 261.37 | 262.75 | 257.58999 | 1107504 |
| 1722465300 | 261.75 | -24.24 | -8.48 | 275 | 276.90499 | 260.115 | 1410116 |
| 1722378900 | 285.99 | 2.21 | 0.78 | 285 | 287.13 | 283.64999 | 872093 |
| 1722292500 | 283.77999 | 3.81 | 1.36 | 280.36 | 284.745 | 279.6458 | 822759 |
| 1722033300 | 279.97 | 4.07 | 1.48 | 275.89999 | 280.605 | 271.7 | 869870 |
| 1721946900 | 275.89999 | -0.65 | -0.24 | 278.42 | 281.79 | 275.85 | 681434 |
| 1721860500 | 276.55 | -1.57 | -0.56 | 278.97 | 278.97 | 276.25 | 618590 |
| 1721774100 | 278.12 | -0.49 | -0.18 | 278.61 | 279.69 | 277.5 | 397415 |
| 1721687700 | 278.61 | 1.78 | 0.64 | 278.47 | 280.48 | 277.33 | 467065 |
| 1721428500 | 276.83 | -4.09 | -1.46 | 281.89 | 281.89 | 275.51 | 1382940 |
| 1721342100 | 280.92 | 1.76 | 0.63 | 279.79 | 282.20999 | 278.43 | 658947 |
| 1721255700 | 279.16 | -1.98 | -0.70 | 281.48 | 282.08 | 278.70999 | 859253 |
| 1721169300 | 281.14 | 3.64 | 1.31 | 277.3 | 281.58 | 277.24 | 692804 |
| 1721082900 | 277.5 | 0.12 | 0.04 | 277.38 | 280.22 | 276.66 | 939333 |
| 1720823700 | 277.38 | 2.29 | 0.83 | 276.95 | 279.75 | 276.475 | 531168 |
| 1720737300 | 275.08999 | -2.43 | -0.88 | 278.93 | 279.58999 | 274.45999 | 826477 |
| 1720650900 | 277.52 | 2.14 | 0.78 | 275.38 | 277.70999 | 273.185 | 836876 |
| 1720564500 | 275.38 | 2.18 | 0.80 | 273.54 | 275.94 | 273.5 | 487541 |
| 1720478100 | 273.2 | -1.25 | -0.46 | 273.89999 | 275.92 | 273.128 | 572011 |
| 1720218900 | 274.45 | 1.17 | 0.43 | 272.64 | 275.08 | 272.3313 | 592336 |
| 1720040640 | 273.27999 | 0.92 | 0.34 | 272.22 | 273.77 | 270.49 | 340201 |
| 1719959700 | 272.36 | 4.25 | 1.59 | 269.14999 | 272.65499 | 268.7 | 835819 |
| 1719873300 | 268.11 | -2.74 | -1.01 | 269.55 | 270.89 | 266.41 | 794743 |
| 1719614100 | 270.85 | 0 | 0.00 | 270.85 | 270.85 | 270.85 | 0 |
| 1719527700 | 270.85 | 0.99 | 0.37 | 270.77999 | 271.48 | 269.23 | 646499 |
| 1719441300 | 269.86 | -2.41 | -0.89 | 269.91 | 270.4032 | 266.97 | 565691 |
| 1719354900 | 272.27 | 0.5 | 0.18 | 271.69 | 273.7 | 270.565 | 794076 |
| 1719268500 | 271.77 | 1.45 | 0.54 | 271.52 | 273.37 | 270.32 | 726253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
