VRSK
Verisk Analytics, Inc.
NMS
$179.10
-4.87
(-2.65%)
Neutral · +0.76σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $180.55 | $182.20 | $175.19 | $179.10 | 2.3M |
| 2026-06-01 | $174.99 | $184.45 | $174.99 | $183.97 | 1.9M |
| 2026-05-29 | $172.03 | $176.58 | $169.52 | $174.99 | 2.6M |
| 2026-05-28 | $171.69 | $174.17 | $170.13 | $172.82 | 1.3M |
| 2026-05-27 | $169.36 | $172.49 | $166.81 | $171.50 | 1.7M |
| 2026-05-26 | $170.03 | $172.15 | $167.51 | $171.59 | 2.2M |
| 2026-05-22 | $172.00 | $176.18 | $170.24 | $171.11 | 1.7M |
| 2026-05-21 | $169.67 | $173.52 | $166.98 | $171.60 | 1.7M |
| 2026-05-20 | $168.67 | $171.80 | $166.32 | $170.66 | 1.9M |
| 2026-05-19 | $174.64 | $178.48 | $169.72 | $170.71 | 1.9M |
| 2026-05-18 | $163.63 | $172.04 | $163.63 | $171.52 | 2.0M |
| 2026-05-15 | $159.22 | $163.61 | $156.84 | $162.55 | 1.7M |
| 2026-05-14 | $161.47 | $163.32 | $155.94 | $156.84 | 2.7M |
| 2026-05-13 | $164.95 | $165.12 | $158.75 | $161.47 | 1.8M |
| 2026-05-12 | $168.83 | $170.50 | $165.39 | $166.32 | 1.8M |
| 2026-05-11 | $170.64 | $171.87 | $166.68 | $168.57 | 1.4M |
| 2026-05-08 | $173.41 | $174.68 | $169.06 | $171.87 | 1.6M |
| 2026-05-07 | $170.68 | $176.65 | $170.59 | $174.69 | 1.6M |
| 2026-05-06 | $177.96 | $179.60 | $170.82 | $170.94 | 2.2M |
| 2026-05-05 | $176.27 | $183.02 | $174.63 | $180.45 | 2.1M |
| 2026-05-04 | $181.11 | $182.21 | $175.90 | $178.68 | 1.8M |
| 2026-05-01 | $187.36 | $188.92 | $180.87 | $181.11 | 1.5M |
| 2026-04-30 | $185.75 | $188.07 | $181.18 | $184.49 | 2.4M |
| 2026-04-29 | $185.49 | $191.51 | $177.83 | $188.19 | 4.0M |
| 2026-04-28 | $178.29 | $180.41 | $175.25 | $176.66 | 2.5M |
| 2026-04-27 | $176.74 | $180.22 | $174.43 | $174.90 | 2.0M |
| 2026-04-24 | $176.26 | $178.57 | $175.44 | $177.59 | 1.9M |
| 2026-04-23 | $177.98 | $178.75 | $173.14 | $177.14 | 1.7M |
| 2026-04-22 | $182.40 | $183.45 | $177.77 | $178.89 | 2.0M |
| 2026-04-21 | $180.50 | $184.14 | $178.91 | $182.09 | 1.5M |
| 2026-04-20 | $178.61 | $181.48 | $178.31 | $179.75 | 2.0M |
| 2026-04-17 | $178.70 | $179.45 | $176.34 | $178.07 | 1.6M |
| 2026-04-16 | $178.89 | $181.77 | $177.98 | $178.31 | 1.7M |
| 2026-04-15 | $171.57 | $179.51 | $170.84 | $176.84 | 2.3M |
| 2026-04-14 | $167.03 | $170.88 | $166.24 | $170.63 | 1.9M |
| 2026-04-13 | $164.85 | $168.33 | $164.53 | $167.87 | 1.8M |
| 2026-04-10 | $168.86 | $169.88 | $161.70 | $164.28 | 2.3M |
| 2026-04-09 | $173.87 | $174.58 | $167.48 | $169.41 | 3.6M |
| 2026-04-08 | $181.42 | $181.82 | $174.61 | $175.43 | 2.4M |
| 2026-04-07 | $185.25 | $186.84 | $180.68 | $181.00 | 1.6M |
| 2026-04-06 | $184.74 | $186.78 | $183.20 | $184.71 | 1.3M |
| 2026-04-02 | $182.95 | $186.37 | $180.97 | $185.08 | 1.4M |
| 2026-04-01 | $187.69 | $188.85 | $183.26 | $183.50 | 1.7M |
| 2026-03-31 | $188.31 | $192.43 | $187.73 | $189.75 | 1.6M |
| 2026-03-30 | $184.87 | $190.07 | $184.12 | $187.36 | 1.6M |
| 2026-03-27 | $185.51 | $185.84 | $182.01 | $182.75 | 1.9M |
| 2026-03-26 | $185.40 | $188.97 | $184.51 | $185.75 | 1.9M |
| 2026-03-25 | $195.61 | $198.67 | $182.50 | $185.05 | 2.7M |
| 2026-03-24 | $198.14 | $198.51 | $193.35 | $194.73 | 1.5M |
| 2026-03-23 | $202.06 | $203.29 | $197.99 | $199.85 | 1.6M |
| 2026-03-20 | $201.10 | $204.28 | $200.11 | $201.75 | 2.0M |
| 2026-03-19 | $204.70 | $207.49 | $198.70 | $201.69 | 1.6M |
| 2026-03-18 | $201.41 | $206.71 | $199.49 | $204.39 | 1.5M |
| 2026-03-17 | $204.71 | $206.92 | $203.03 | $203.79 | 1.3M |
| 2026-03-16 | $200.92 | $206.48 | $200.41 | $204.74 | 2.0M |
| 2026-03-13 | $199.34 | $201.52 | $197.59 | $201.22 | 1.1M |
| 2026-03-12 | $203.40 | $207.52 | $197.93 | $198.04 | 1.3M |
| 2026-03-11 | $203.38 | $204.93 | $199.78 | $203.13 | 1.4M |
| 2026-03-10 | $208.58 | $212.04 | $200.10 | $202.66 | 1.7M |
| 2026-03-09 | $213.75 | $214.60 | $210.15 | $210.28 | 2.0M |
| 2026-03-06 | $211.22 | $215.71 | $206.70 | $214.84 | 2.1M |
| 2026-03-05 | $216.11 | $216.65 | $205.87 | $211.22 | 2.2M |
| 2026-03-04 | $213.14 | $216.34 | $211.41 | $215.58 | 2.0M |
| 2026-03-03 | $212.55 | $216.19 | $209.81 | $214.75 | 2.2M |
| 2026-03-02 | $210.00 | $215.86 | $208.45 | $214.79 | 3.1M |
| 2026-02-27 | $201.89 | $209.49 | $200.38 | $207.57 | 3.5M |
| 2026-02-26 | $198.33 | $204.03 | $197.90 | $202.64 | 2.3M |
| 2026-02-25 | $194.56 | $197.38 | $194.02 | $195.82 | 2.9M |
| 2026-02-24 | $181.60 | $191.40 | $181.60 | $191.17 | 3.4M |
| 2026-02-23 | $184.36 | $186.08 | $179.42 | $181.60 | 2.8M |
| 2026-02-20 | $184.09 | $185.19 | $179.06 | $182.50 | 1.6M |
| 2026-02-19 | $184.69 | $186.44 | $181.41 | $183.89 | 1.8M |
| 2026-02-18 | $194.42 | $194.42 | $178.29 | $184.07 | 3.4M |
| 2026-02-17 | $180.02 | $183.62 | $176.96 | $177.30 | 2.6M |
| 2026-02-13 | $179.88 | $181.90 | $176.25 | $181.21 | 2.7M |
| 2026-02-12 | $172.85 | $179.52 | $164.60 | $179.00 | 6.4M |
| 2026-02-11 | $167.77 | $174.00 | $164.88 | $173.77 | 4.3M |
| 2026-02-10 | $174.90 | $177.38 | $169.24 | $169.47 | 2.6M |
| 2026-02-09 | $178.65 | $180.00 | $174.65 | $178.20 | 3.5M |
| 2026-02-06 | $183.21 | $184.41 | $177.74 | $179.10 | 3.9M |
| 2026-02-05 | $193.02 | $197.27 | $181.72 | $184.68 | 2.7M |
| 2026-02-04 | $193.18 | $194.09 | $187.05 | $189.51 | 3.7M |
| 2026-02-03 | $203.72 | $203.72 | $191.12 | $192.49 | 3.0M |
| 2026-02-02 | $217.46 | $218.47 | $213.82 | $214.15 | 0.8M |
| 2026-01-30 | $216.59 | $217.66 | $213.89 | $217.46 | 1.0M |
| 2026-01-29 | $218.17 | $219.23 | $214.55 | $216.59 | 1.2M |
| 2026-01-28 | $215.29 | $220.19 | $213.85 | $219.03 | 1.2M |
| 2026-01-27 | $218.35 | $219.63 | $215.88 | $216.28 | 1.5M |
| 2026-01-26 | $218.23 | $220.13 | $217.47 | $219.74 | 0.9M |
| 2026-01-23 | $217.17 | $219.24 | $216.76 | $218.04 | 1.0M |
| 2026-01-22 | $216.85 | $219.44 | $215.99 | $218.50 | 1.1M |
| 2026-01-21 | $218.49 | $220.40 | $215.57 | $216.59 | 1.1M |
| 2026-01-20 | $220.16 | $220.60 | $216.90 | $218.49 | 1.9M |
| 2026-01-16 | $222.36 | $223.52 | $219.54 | $220.41 | 1.7M |
| 2026-01-15 | $224.00 | $226.37 | $221.50 | $222.05 | 1.2M |
| 2026-01-14 | $220.96 | $224.64 | $220.31 | $224.16 | 1.1M |
| 2026-01-13 | $224.03 | $224.67 | $220.31 | $222.09 | 0.8M |
| 2026-01-12 | $224.87 | $226.17 | $223.77 | $224.82 | 1.0M |
| 2026-01-09 | $222.85 | $226.39 | $221.30 | $224.87 | 1.0M |
| 2026-01-08 | $218.63 | $223.89 | $217.75 | $222.85 | 0.9M |
| 2026-01-07 | $221.96 | $223.02 | $219.21 | $219.61 | 1.1M |
| 2026-01-06 | $218.25 | $222.30 | $217.71 | $221.23 | 1.5M |
| 2026-01-05 | $220.38 | $224.89 | $218.29 | $220.70 | 1.4M |
| 2026-01-02 | $221.94 | $223.74 | $217.85 | $221.02 | 1.9M |
| 2025-12-31 | $223.64 | $225.23 | $223.23 | $223.69 | 1.1M |
| 2025-12-30 | $224.74 | $225.03 | $223.28 | $224.36 | 0.9M |
| 2025-12-29 | $221.53 | $225.79 | $220.37 | $224.74 | 1.3M |
| 2025-12-26 | $219.26 | $220.58 | $219.04 | $220.34 | 0.7M |
| 2025-12-24 | $217.80 | $220.17 | $217.78 | $218.85 | 0.5M |
| 2025-12-23 | $220.34 | $220.87 | $217.72 | $218.46 | 1.4M |
| 2025-12-22 | $217.53 | $220.95 | $217.48 | $220.44 | 1.5M |
| 2025-12-19 | $218.01 | $220.25 | $216.60 | $218.03 | 3.1M |
| 2025-12-18 | $219.90 | $220.30 | $217.53 | $218.57 | 1.3M |
| 2025-12-17 | $216.98 | $220.78 | $216.88 | $219.17 | 2.0M |
| 2025-12-16 | $219.54 | $219.88 | $216.00 | $217.64 | 1.3M |
| 2025-12-15 | $218.53 | $220.27 | $217.02 | $218.23 | 1.4M |
| 2025-12-12 | $217.36 | $219.13 | $216.12 | $217.14 | 1.1M |
| 2025-12-11 | $215.98 | $219.10 | $215.32 | $216.29 | 0.9M |
| 2025-12-10 | $216.24 | $218.13 | $213.72 | $214.48 | 1.3M |
| 2025-12-09 | $219.42 | $220.65 | $215.72 | $216.03 | 1.2M |
| 2025-12-08 | $220.60 | $221.13 | $216.14 | $218.96 | 1.5M |
| 2025-12-05 | $221.73 | $223.20 | $220.38 | $221.24 | 1.2M |
| 2025-12-04 | $225.52 | $226.44 | $221.14 | $222.09 | 1.2M |
| 2025-12-03 | $224.86 | $227.16 | $224.08 | $224.48 | 1.4M |