Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Verisk Analytics Inc (NQ: VRSK ) 252.78 +3.41 (+1.37%) Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 31, 2021 197.28 198.81 196.65 198.26 723,318 +0.96(+0.49%) Aug 30, 2021 195.60 197.76 195.49 197.29 426,591 +1.24(+0.63%) Aug 27, 2021 195.46 196.79 194.28 196.06 765,893 +1.71(+0.88%) Aug 26, 2021 194.29 195.25 193.65 194.35 961,809 -0.04(-0.02%) Aug 25, 2021 191.84 195.52 191.84 194.39 1,013,356 +0.64(+0.33%) Aug 24, 2021 193.93 193.93 193.03 193.75 1,354,050 -0.33(-0.17%) Aug 23, 2021 192.11 194.35 191.12 194.08 1,224,439 +1.10(+0.57%) Aug 20, 2021 191.59 193.23 190.60 192.98 2,043,554 +1.68(+0.88%) Aug 19, 2021 187.58 191.66 186.91 191.30 836,805 +3.85(+2.05%) Aug 18, 2021 188.63 190.49 187.39 187.45 889,736 -2.20(-1.16%) Aug 17, 2021 188.02 189.72 187.01 189.65 1,184,238 +1.57(+0.84%) Aug 16, 2021 187.65 189.14 186.78 188.08 1,204,001 +0.16(+0.08%) Aug 13, 2021 187.11 187.99 186.24 187.92 332,224 +1.09(+0.58%) Aug 12, 2021 186.85 188.13 186.52 186.83 490,842 -0.24(-0.13%) Aug 11, 2021 185.27 187.22 184.26 187.06 668,658 +2.82(+1.53%) Aug 10, 2021 183.93 185.47 183.24 184.25 1,017,802 +0.04(+0.02%) Aug 09, 2021 184.81 185.44 184.03 184.21 639,914 -0.66(-0.36%) Aug 06, 2021 186.95 187.56 184.29 184.86 863,141 -1.87(-1.00%) Aug 05, 2021 183.71 186.84 183.22 186.73 705,977 +2.51(+1.36%) Aug 04, 2021 183.87 185.57 182.28 184.22 869,777 -0.99(-0.54%) Aug 03, 2021 187.20 187.54 183.59 185.22 673,731 -1.48(-0.79%) Aug 02, 2021 186.69 188.22 185.94 186.70 513,533 +0.06(+0.03%) Jul 30, 2021 184.46 186.93 184.46 186.64 803,750 +2.09(+1.13%) Jul 29, 2021 183.04 185.62 183.04 184.55 767,299 +2.50(+1.37%) Jul 28, 2021 182.73 183.59 180.79 182.05 709,747 -1.41(-0.77%) Jul 27, 2021 183.80 185.26 182.38 183.46 686,532 -0.12(-0.06%) Jul 26, 2021 184.29 185.01 181.90 183.58 683,336 -1.54(-0.83%) Jul 23, 2021 184.52 186.58 184.52 185.12 697,557 +1.17(+0.64%) Jul 22, 2021 183.83 185.07 182.99 183.95 446,674 +0.11(+0.06%) Jul 21, 2021 185.05 185.61 183.19 183.84 477,370 -0.33(-0.18%) Jul 20, 2021 181.61 185.46 181.23 184.18 1,099,235 +3.07(+1.69%) Jul 19, 2021 183.53 184.59 179.33 181.11 838,483 -2.63(-1.43%) Jul 16, 2021 181.60 185.89 181.27 183.74 1,108,459 +2.19(+1.21%) Jul 15, 2021 180.02 181.72 179.37 181.55 813,348 +2.39(+1.33%) Jul 14, 2021 178.04 179.60 176.17 179.16 791,636 +1.14(+0.64%) Jul 13, 2021 176.62 178.32 175.57 178.03 925,642 +1.13(+0.64%) Jul 12, 2021 179.02 179.02 176.00 176.90 542,881 -1.66(-0.93%) Jul 09, 2021 177.69 178.80 177.10 178.56 670,938 +0.49(+0.28%) Jul 08, 2021 178.73 180.00 177.13 178.06 919,247 -0.87(-0.48%) Jul 07, 2021 175.40 179.82 174.90 178.93 876,804 +4.40(+2.52%) Jul 06, 2021 174.21 175.00 172.55 174.53 1,059,289 +0.11(+0.06%) Jul 02, 2021 174.17 174.17 173.68 174.42 661,043 +0.69(+0.40%) Jul 01, 2021 172.49 173.99 172.17 173.73 841,323 +2.04(+1.19%) Jun 30, 2021 171.53 172.06 170.74 171.69 813,130 +0.38(+0.22%) Jun 29, 2021 170.61 172.59 170.50 171.30 458,453 +0.34(+0.20%) Jun 28, 2021 172.25 172.54 170.78 170.96 642,519 -0.71(-0.41%) Jun 25, 2021 170.45 171.88 169.29 171.67 1,887,190 +1.37(+0.80%) Jun 24, 2021 169.34 170.69 168.55 170.30 569,009 +1.58(+0.94%) Jun 23, 2021 171.75 171.75 168.53 168.72 776,028 -3.50(-2.03%) Jun 22, 2021 172.24 173.56 171.37 172.22 893,160 +0.34(+0.20%) Jun 21, 2021 169.39 172.21 167.87 171.87 744,741 +3.75(+2.23%) Jun 18, 2021 169.92 170.32 167.09 168.12 1,265,587 -1.87(-1.10%) Jun 17, 2021 168.04 170.66 167.38 169.99 559,843 +2.05(+1.22%) Jun 16, 2021 169.90 170.79 167.12 167.93 908,436 -1.64(-0.97%) Jun 15, 2021 170.44 171.00 169.11 169.57 602,062 -0.69(-0.40%) Jun 14, 2021 168.86 170.28 168.33 170.26 457,277 +1.34(+0.79%) Jun 11, 2021 167.85 169.00 167.28 168.93 527,408 +1.35(+0.81%) Jun 10, 2021 167.08 167.69 165.56 167.57 815,385 +0.88(+0.53%) Jun 09, 2021 167.05 167.42 166.23 166.69 816,745 +0.41(+0.25%) Jun 08, 2021 164.68 166.70 164.68 166.28 998,936 +1.67(+1.01%) Jun 07, 2021 169.20 169.20 164.19 164.61 1,138,058 -4.76(-2.81%) Jun 04, 2021 168.75 169.72 167.58 169.37 546,079 +0.80(+0.48%) Jun 03, 2021 168.54 169.15 167.38 168.56 810,999 -0.83(-0.49%) Jun 02, 2021 167.95 169.46 167.95 169.40 577,119 +1.47(+0.88%) 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.