Verisk Analytics Inc (NQ: VRSK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	205.20	208.19	205.09	206.59	635,793	+0.93(+0.45%)
Oct 28, 2021	204.62			205.66	729,421	+1.41(+0.69%)
Oct 27, 2021	203.34	205.76	201.58	204.25	1,086,300	-3.38(-1.63%)
Oct 26, 2021	209.12		207.22	207.62	1,052,566	-0.69(-0.33%)
Oct 25, 2021	210.03	210.30	207.72	208.31	912,204	-1.91(-0.91%)
Oct 22, 2021	209.83	212.21		210.22	680,900	+0.81(+0.38%)
Oct 21, 2021	209.09	209.90	206.63	209.41	524,601	+1.19(+0.57%)
Oct 20, 2021	208.90	208.96	205.86	208.22	389,205	-0.12(-0.06%)
Oct 19, 2021	207.49	208.35	206.20	208.34	499,067	+0.99(+0.48%)
Oct 18, 2021	206.65	207.87	205.38	207.35	791,743	+0.40(+0.19%)
Oct 15, 2021	208.34	208.70	206.80	206.95	570,071	-0.97(-0.47%)
Oct 14, 2021	206.16	208.04	204.69	207.92	574,102	+3.19(+1.56%)
Oct 13, 2021	205.33	205.37	202.56	204.73	669,117	+0.61(+0.30%)
Oct 12, 2021	203.22	205.63	203.22	204.12	622,533	+1.20(+0.59%)
Oct 11, 2021	203.60	204.97	202.83	202.92	469,428	-0.91(-0.45%)
Oct 08, 2021	203.08	204.65	200.99	203.83	625,090	+0.70(+0.34%)
Oct 07, 2021	201.42	203.83	200.95	203.13	736,154	+2.97(+1.48%)
Oct 06, 2021	196.71	200.30	196.41	200.17	642,200	+2.06(+1.04%)
Oct 05, 2021	195.21	199.01	194.03	198.10	739,778	+2.77(+1.42%)
Oct 04, 2021	196.50	197.43	193.60	195.33	1,015,629	-1.16(-0.59%)
Oct 01, 2021	198.06	198.32	195.78	196.49	748,166	-0.28(-0.14%)
Sep 30, 2021	199.52	200.10	196.73	196.77	637,219	-2.06(-1.04%)
Sep 29, 2021	198.22	200.54	197.47	198.83	887,502	+0.62(+0.31%)
Sep 28, 2021	199.38	199.38	195.66	198.21	1,571,928	-1.96(-0.98%)
Sep 27, 2021	203.10	203.99	199.80	200.17	639,602	-4.17(-2.04%)
Sep 24, 2021	204.50	205.00	203.23	204.33	506,927	-0.98(-0.48%)
Sep 23, 2021	202.44	206.45	200.38	205.32	924,966	+3.35(+1.66%)
Sep 22, 2021	200.70	203.11	199.33	201.97	607,101	+2.56(+1.29%)
Sep 21, 2021	198.71	200.68	197.63	199.40	874,586	+1.23(+0.62%)
Sep 20, 2021	196.54	198.31	196.08	198.17	912,761	+0.59(+0.30%)
Sep 17, 2021	198.03	198.65	196.61	197.58	1,546,742	-1.33(-0.67%)
Sep 16, 2021	200.37	201.29	198.05	198.91	954,729	-2.07(-1.03%)
Sep 15, 2021	201.91	202.33	200.45	200.98	542,470	-0.98(-0.49%)
Sep 14, 2021	201.42	203.06	201.14	201.97	651,976	+0.82(+0.41%)
Sep 13, 2021	202.69	203.30	199.97	201.15	912,165	-0.52(-0.26%)
Sep 10, 2021	201.14	202.92	200.33	201.67	581,019	+0.68(+0.34%)
Sep 09, 2021	202.46	202.83	200.15	200.99	607,388	-1.45(-0.72%)
Sep 08, 2021	199.28	203.86	198.77	202.45	964,811	+3.17(+1.59%)
Sep 07, 2021	200.58	200.58	197.79	199.28	1,318,757	-1.93(-0.96%)
Sep 03, 2021	200.01	201.53	199.23	201.21	824,732	+0.47(+0.23%)
Sep 02, 2021	199.72	201.13	199.17	200.74	1,426,436	+1.51(+0.76%)
Sep 01, 2021	198.10	199.86	196.73	199.23	545,542	+1.28(+0.64%)
Aug 31, 2021	196.98	198.51	196.35	197.95	724,434	+0.96(+0.49%)
Aug 30, 2021	195.30	197.45	195.19	196.99	427,248	+1.24(+0.63%)
Aug 27, 2021	195.16	196.49	193.99	195.75	767,074	+1.71(+0.88%)
Aug 26, 2021	193.99	194.96	193.35	194.05	963,292	-0.04(-0.02%)
Aug 25, 2021	191.54	195.22	191.54	194.09	1,014,918	+0.64(+0.33%)
Aug 24, 2021	193.63	193.63	192.73	193.45	1,356,137	-0.33(-0.17%)
Aug 23, 2021	191.81	194.05	190.82	193.78	1,226,327	+1.10(+0.57%)
Aug 20, 2021	191.29	192.93	190.31	192.68	2,046,705	+1.68(+0.88%)
Aug 19, 2021	187.29	191.37	186.62	191.01	838,095	+3.85(+2.05%)
Aug 18, 2021	188.34	190.20	187.10	187.16	891,107	-2.20(-1.16%)
Aug 17, 2021	187.73	189.43	186.72	189.36	1,186,063	+1.57(+0.84%)
Aug 16, 2021	187.36	188.85	186.50	187.79	1,205,857	+0.16(+0.08%)
Aug 13, 2021	186.83	187.70	185.95	187.63	332,737	+1.09(+0.58%)
Aug 12, 2021	186.56	187.84	186.23	186.54	491,599	-0.24(-0.13%)
Aug 11, 2021	184.98	186.93	183.98	186.78	669,689	+2.82(+1.53%)
Aug 10, 2021	183.65	185.18	182.96	183.96	1,019,371	+0.04(+0.02%)
Aug 09, 2021	184.52	185.16	183.75	183.92	640,901	-0.66(-0.36%)
Aug 06, 2021	186.66	187.27	184.01	184.58	864,472	-1.86(-1.00%)
Aug 05, 2021	183.43	186.55	182.94	186.44	707,066	+2.50(+1.36%)
Aug 04, 2021	183.59	185.29	182.00	183.94	871,118	-0.99(-0.54%)
Aug 03, 2021	186.91	187.25	183.30	184.93	674,770	-1.48(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.