VRSK stock overview

Verisk Analytics Inc

VRSK IPO: 2009-10-07
173.90 (+1.00%)
32.01B market cap
3,369 trading days in total
VRSK Latest trading day: 2023-02-23

NasdaqGS
Technology
EDP Services
Mr. Scott Stephenson
9,060 full-time employees
Jersey City, NEW JERSEY

VRSK stock Buy and Hold Potential More info

INVESTMENT at 2009-10-07 open

VRSK open price was $27.00

1,000.00

Click to edit

HOLDING TIME

3368 trading days

13 years 142 days

TODAY'S WORTH — including dividends (8)

As of 2023-02-23 close price ($173.90)

6,517.78

Click to edit

ROI: +551.78% (6.52x) – ANNU: +15.03% (1.15x)

VRSK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	8	0.56%	quaterly	2020-12-14

VRSK Stock Splits

We don't have any infomation about VRSK stock splits.
It seems that VRSK has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VRSK Latest trading days

This table contains the list of 500 latest trading days of VRSK.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		189.37	0.02	0.02	875,545	189.25	191.18	187.39	2.02	0.07	-0.05
3369	2023-02-23	173.90	0.60	-0.34	989,824	174.09	175.46	171.78	2.11	-0.11	0.00
3368	2023-02-22	174.50	0.19	-0.11	741,917	175.06	176.46	174.03	1.39	-0.32	-0.23
3367	2023-02-21	174.69	2.44	-1.38	746,737	176.18	176.18	173.95	1.27	-0.85	0.21
3366	2023-02-17	177.13	0.91	0.52	1,638,581	176.42	177.29	175.00	1.30	0.40	-0.54
3365	2023-02-16	176.22	1.20	-0.68	636,724	175.00	177.28	174.72	1.46	0.70	0.11
3364	2023-02-15	177.42	0.60	0.34	773,973	176.21	178.77	175.00	2.14	0.69	-1.36
3363	2023-02-14	176.82	2.25	-1.26	728,588	178.09	178.97	172.29	3.75	-0.71	-0.34
3362	2023-02-13	179.07	2.29	1.30	842,516	177.02	179.62	177.02	1.47	1.16	-0.55
3361	2023-02-10	176.78	0.56	0.32	665,806	175.36	177.40	174.94	1.40	0.81	0.14
3360	2023-02-09	176.22	1.49	-0.84	842,114	178.41	179.98	175.56	2.48	-1.23	-0.49
3359	2023-02-08	177.71	0.16	-0.09	1,159,153	177.30	179.28	176.56	1.53	0.23	0.39
3358	2023-02-07	177.87	0.94	0.53	1,301,860	174.71	178.58	173.05	3.17	1.81	-0.32
3357	2023-02-06	176.93	3.18	-1.77	1,535,821	178.20	178.72	176.21	1.41	-0.71	-1.25
3356	2023-02-03	180.11	6.91	-3.69	1,487,560	185.07	185.07	179.83	2.83	-2.68	-1.06
3355	2023-02-02	187.02	2.86	1.55	1,084,206	185.00	188.85	182.20	3.59	1.09	-1.04
3354	2023-02-01	184.16	2.37	1.30	1,123,913	181.23	185.55	179.39	3.40	1.62	0.46
3353	2023-01-31	181.79	2.38	1.33	1,047,044	180.00	181.85	179.12	1.52	0.99	-0.31
3352	2023-01-30	179.41	0.74	-0.41	1,018,658	180.13	180.76	178.52	1.24	-0.40	0.33
3351	2023-01-27	180.15	0.84	-0.46	971,828	180.19	181.33	178.90	1.35	-0.02	-0.01
3350	2023-01-26	180.99	0.88	0.49	777,452	181.06	181.66	178.98	1.48	-0.04	-0.44
3349	2023-01-25	180.11	3.24	-1.77	931,889	180.75	180.90	176.78	2.28	-0.35	0.53
3348	2023-01-24	183.35	2.01	-1.08	784,080	185.17	185.51	182.61	1.57	-0.98	-1.42
3347	2023-01-23	185.36	3.75	2.06	807,533	182.35	187.42	181.64	3.17	1.65	-0.10
3346	2023-01-20	181.61	3.30	1.85	832,759	176.89	181.98	176.37	3.17	2.67	0.41
3345	2023-01-19	178.31	2.38	-1.32	766,755	179.67	180.67	177.69	1.66	-0.76	-0.80
3344	2023-01-18	180.69	0.88	-0.48	648,496	181.95	183.66	179.89	2.07	-0.69	-0.56
3343	2023-01-17	181.57	2.38	-1.29	781,008	182.91	183.64	181.15	1.36	-0.73	0.21
3342	2023-01-13	183.95	0.99	0.54	493,026	182.25	184.32	182.11	1.21	0.93	-0.57
3341	2023-01-12	182.96	3.51	-1.88	635,261	186.18	186.18	181.75	2.38	-1.73	-0.39
3340	2023-01-11	186.47	2.93	1.60	641,226	184.51	186.52	183.50	1.64	1.06	-0.16
3339	2023-01-10	183.54	1.49	0.82	363,809	181.00	183.89	181.00	1.60	1.40	0.53
3338	2023-01-09	182.05	0.83	-0.45	865,278	183.00	185.16	181.88	1.79	-0.52	-0.58
3337	2023-01-06	182.88	5.24	2.95	677,588	179.51	183.52	178.00	3.08	1.88	0.07
3336	2023-01-05	177.64	2.61	-1.45	630,202	178.83	179.06	176.41	1.48	-0.67	1.05
3335	2023-01-04	180.25	2.91	1.64	583,063	179.84	181.63	178.82	1.56	0.23	-0.79
3334	2023-01-03	177.34	0.92	0.52	622,247	177.40	179.35	176.02	1.88	-0.03	1.41
3333	2022-12-30	176.42	1.64	-0.92	617,100	176.63	177.11	174.07	1.72	-0.12	0.56
3332	2022-12-29	178.06	3.83	2.20	485,604	174.61	179.07	174.61	2.55	1.98	-0.80
3331	2022-12-28	174.23	1.33	-0.76	557,876	175.56	177.61	173.99	2.06	-0.76	0.22
3330	2022-12-27	175.56	0.05	-0.03	454,918	175.80	176.62	174.33	1.30	-0.14	0.00
3329	2022-12-23	175.61	1.13	0.65	458,484	173.52	175.87	173.29	1.49	1.20	0.11
3328	2022-12-22	174.48	1.64	-0.93	589,190	174.33	174.57	171.20	1.93	0.09	-0.55
3327	2022-12-21	176.12	3.93	2.28	656,039	173.46	176.82	171.98	2.79	1.53	-1.02
3326	2022-12-20	172.19	1.03	-0.59	691,626	173.04	173.51	170.54	1.72	-0.49	0.74
3325	2022-12-19	173.22	1.80	-1.03	833,993	174.82	175.81	171.70	2.35	-0.92	-0.10
3324	2022-12-16	175.02	1.58	-0.89	1,740,330	175.20	177.25	174.52	1.56	-0.10	-0.11
3323	2022-12-15	176.60	6.37	-3.48	1,195,141	181.67	182.28	176.10	3.40	-2.79	-0.79
3322	2022-12-14	182.97	1.73	-0.94	707,716	184.57	187.29	181.10	3.35	-0.87	-0.71
3321	2022-12-13	184.70	2.80	1.54	667,629	188.87	189.18	182.90	3.33	-2.21	-0.07
3320	2022-12-12	181.90	0.61	-0.33	837,969	183.57	183.60	178.89	2.57	-0.91	3.83
3319	2022-12-09	182.51	0.33	0.18	689,949	182.18	183.61	180.82	1.53	0.18	0.58
3318	2022-12-08	182.18	0.78	-0.43	580,025	182.54	183.83	180.99	1.56	-0.20	0.00
3317	2022-12-07	182.96	0.92	0.51	839,969	181.16	185.26	181.16	2.26	0.99	-0.23
3316	2022-12-06	182.04	1.11	-0.61	815,758	183.15	183.60	181.25	1.28	-0.61	-0.48
3315	2022-12-05	183.15	2.29	-1.23	833,357	183.71	183.99	182.10	1.03	-0.30	0.00
3314	2022-12-02	185.44	0.70	-0.38	818,664	183.76	186.47	182.09	2.38	0.91	-0.93
3313	2022-12-01	186.14	2.43	1.32	833,029	185.32	187.60	184.89	1.46	0.44	-1.28
3312	2022-11-30	183.71	6.78	3.83	1,706,730	177.00	184.42	176.74	4.34	3.79	0.88
3311	2022-11-29	176.93	0.61	-0.34	777,560	175.56	177.91	174.93	1.70	0.78	0.04
3310	2022-11-28	177.54	5.33	-2.91	828,526	181.62	183.34	177.32	3.31	-2.25	-1.12
3309	2022-11-25	182.87	2.82	1.57	437,408	180.99	183.67	180.44	1.78	1.04	-0.68
3308	2022-11-23	180.05	1.40	0.78	608,670	178.75	181.61	178.05	1.99	0.73	0.52
3307	2022-11-22	178.65	1.30	-0.72	972,021	180.35	181.70	178.38	1.84	-0.94	0.06
3306	2022-11-21	179.95	6.41	3.69	1,172,802	174.00	180.98	174.00	4.01	3.42	0.22
3305	2022-11-18	173.54	3.31	1.94	1,239,617	172.41	174.11	170.70	1.98	0.66	0.27
3304	2022-11-17	170.23	4.28	-2.45	1,960,837	172.56	173.36	167.85	3.19	-1.35	1.28
3303	2022-11-16	174.51	2.49	-1.41	1,576,893	177.00	178.19	173.67	2.55	-1.41	-1.12
3302	2022-11-15	177.00	3.02	1.74	1,808,825	176.98	178.39	174.66	2.11	0.01	0.00
3301	2022-11-14	173.98	4.29	-2.41	1,209,725	178.13	178.78	173.81	2.79	-2.33	1.72
3300	2022-11-11	178.27	2.84	-1.57	880,855	181.11	181.11	177.49	2.00	-1.57	-0.08
3299	2022-11-10	181.11	11.24	6.62	1,386,295	177.03	181.58	175.64	3.36	2.30	0.00
3298	2022-11-09	169.87	0.73	-0.43	854,441	170.14	172.54	169.00	2.08	-0.16	4.21
3297	2022-11-08	170.60	2.11	1.25	773,933	169.30	172.65	167.70	2.92	0.77	-0.27
3296	2022-11-07	168.49	1.97	1.18	895,448	167.70	168.64	166.46	1.30	0.47	0.48
3295	2022-11-04	166.52	1.15	0.70	1,061,355	166.64	167.18	162.94	2.54	-0.07	0.71
3294	2022-11-03	165.37	3.96	-2.34	1,087,104	167.12	168.44	165.09	2.00	-1.05	0.77
3293	2022-11-02	169.33	12.14	-6.69	1,787,398	172.62	178.62	169.28	5.41	-1.91	-1.31
3292	2022-11-01	181.47	1.36	-0.74	779,441	183.48	185.10	180.40	2.56	-1.10	-4.88
3291	2022-10-31	182.83	1.71	0.94	1,364,788	181.71	186.86	181.00	3.22	0.62	0.36
3290	2022-10-28	181.12	4.71	2.67	625,182	176.94	181.56	176.82	2.68	2.36	0.33
3289	2022-10-27	176.41	2.89	1.67	714,550	173.77	177.45	172.61	2.79	1.52	0.30
3288	2022-10-26	173.52	0.30	-0.17	686,798	174.47	176.71	173.29	1.96	-0.54	0.14
3287	2022-10-25	173.82	4.36	2.57	783,878	169.95	174.08	169.48	2.71	2.28	0.37
3286	2022-10-24	169.46	2.47	1.48	642,834	168.96	170.02	166.96	1.81	0.30	0.29
3285	2022-10-21	166.99	1.30	0.78	830,246	165.38	167.75	163.79	2.39	0.97	1.18
3284	2022-10-20	165.69	3.67	-2.17	834,918	169.47	169.47	164.52	2.92	-2.23	-0.19
3283	2022-10-19	169.36	4.50	-2.59	663,992	171.12	172.31	168.63	2.15	-1.03	0.06
3282	2022-10-18	173.86	2.42	1.41	721,933	175.08	176.42	172.84	2.04	-0.70	-1.58
3281	2022-10-17	171.44	4.60	2.76	1,195,007	169.16	173.14	169.16	2.35	1.35	2.12
3280	2022-10-14	166.84	2.90	-1.71	675,279	172.26	173.12	166.38	3.91	-3.15	1.39
3279	2022-10-13	169.74	1.64	0.98	1,136,240	164.90	170.39	163.64	4.09	2.94	1.48
3278	2022-10-12	168.10	1.40	-0.83	530,466	170.78	170.78	168.08	1.58	-1.57	-1.90
3277	2022-10-11	169.50	0.17	-0.10	774,355	169.14	171.14	168.39	1.63	0.21	0.76
3276	2022-10-10	169.67	0.89	-0.52	450,848	171.35	172.24	168.72	2.05	-0.98	-0.31
3275	2022-10-07	170.56	5.13	-2.92	670,446	174.07	174.42	169.91	2.59	-2.02	0.46
3274	2022-10-06	175.69	4.24	-2.36	600,169	180.63	180.72	175.60	2.83	-2.73	-0.92
3273	2022-10-05	179.93	0.24	0.13	946,712	178.96	181.12	177.72	1.90	0.54	0.39
3272	2022-10-04	179.69	5.33	3.06	756,384	176.35	180.08	176.35	2.12	1.89	-0.41
3271	2022-10-03	174.36	3.83	2.25	890,364	171.80	175.13	171.17	2.31	1.49	1.14
3270	2022-09-30	170.53	3.02	-1.74	696,363	173.98	174.33	169.95	2.52	-1.98	0.74
3269	2022-09-29	173.55	0.18	-0.10	664,676	172.29	173.77	170.74	1.76	0.73	0.25
3268	2022-09-28	173.73	2.70	1.58	785,743	172.57	174.63	171.22	1.98	0.67	-0.83
3267	2022-09-27	171.03	2.39	-1.38	533,289	174.21	175.01	170.49	2.59	-1.83	0.90
3266	2022-09-26	173.42	1.78	-1.02	649,880	175.45	176.04	172.71	1.90	-1.16	0.46
3265	2022-09-23	175.20	0.14	0.08	682,432	175.43	175.67	172.93	1.56	-0.13	0.14
3264	2022-09-22	175.06	5.25	-2.91	644,025	179.30	180.13	174.97	2.88	-2.36	0.21
3263	2022-09-21	180.31	2.02	-1.11	464,912	183.62	185.13	180.20	2.68	-1.80	-0.56
3262	2022-09-20	182.33	1.92	-1.04	372,386	183.57	183.94	180.58	1.83	-0.68	0.71
3261	2022-09-19	184.25	0.18	-0.10	475,572	183.96	184.29	181.67	1.42	0.16	-0.37
3260	2022-09-16	184.43	0.45	0.24	1,799,938	183.93	184.96	182.25	1.47	0.27	-0.25
3259	2022-09-15	183.98	1.93	-1.04	549,969	185.95	185.97	183.40	1.38	-1.06	-0.03
3258	2022-09-14	185.91	0.34	-0.18	524,670	186.15	187.89	182.10	3.11	-0.13	0.02
3257	2022-09-13	186.25	6.58	-3.41	747,834	189.03	189.51	185.28	2.24	-1.47	-0.05
3256	2022-09-12	192.83	0.79	0.41	556,237	192.46	193.06	191.60	0.76	0.19	-1.97
3255	2022-09-09	192.04	0.94	0.49	479,014	191.76	192.71	191.34	0.71	0.15	0.22
3254	2022-09-08	191.10	0.29	-0.15	629,049	190.53	192.24	188.99	1.71	0.30	0.35
3253	2022-09-07	191.39	4.70	2.52	501,507	187.40	191.90	186.56	2.85	2.13	-0.45
3252	2022-09-06	186.69	1.92	1.04	559,825	184.49	188.35	184.34	2.17	1.19	0.38
3251	2022-09-02	184.77	4.13	-2.19	630,962	189.98	190.59	183.39	3.79	-2.74	-0.15
3250	2022-09-01	188.90	1.74	0.93	503,627	186.82	189.10	185.41	1.98	1.11	0.57
3249	2022-08-31	187.16	0.69	-0.37	817,281	187.86	189.48	186.59	1.54	-0.37	-0.18
3248	2022-08-30	187.85	1.68	-0.89	701,882	189.40	190.40	186.88	1.86	-0.82	0.01
3247	2022-08-29	189.53	0.36	-0.19	494,371	188.70	190.30	187.61	1.43	0.44	-0.07
3246	2022-08-26	189.89	5.42	-2.78	830,798	194.71	195.50	189.65	3.00	-2.48	-0.63
3245	2022-08-25	195.31	0.63	0.32	783,200	196.28	196.28	192.09	2.13	-0.49	-0.31
3244	2022-08-24	194.68	0.22	0.11	554,092	194.21	195.14	192.95	1.13	0.24	0.82
3243	2022-08-23	194.46	3.77	-1.90	568,896	197.62	197.62	194.34	1.66	-1.60	-0.13
3242	2022-08-22	198.23	2.34	-1.17	761,635	200.07	201.09	197.77	1.66	-0.92	-0.31
3241	2022-08-19	200.57	3.36	-1.65	1,612,232	203.60	203.60	198.94	2.29	-1.49	-0.25
3240	2022-08-18	203.93	0.37	0.18	575,727	203.01	204.75	202.29	1.21	0.45	-0.16
3239	2022-08-17	203.56	0.93	-0.45	698,319	202.81	203.72	201.58	1.06	0.37	-0.27
3238	2022-08-16	204.49	1.18	-0.57	577,287	204.32	205.82	203.78	1.00	0.08	-0.82
3237	2022-08-15	205.67	2.80	1.38	561,486	202.87	206.99	202.87	2.03	1.38	-0.66
3236	2022-08-12	202.87	1.97	0.98	580,985	202.21	203.78	201.74	1.01	0.33	0.00
3235	2022-08-11	200.90	1.25	-0.62	443,203	202.50	204.77	200.51	2.10	-0.79	0.65
3234	2022-08-10	202.15	3.39	1.71	537,037	202.33	203.21	200.72	1.23	-0.09	0.17
3233	2022-08-09	198.76	0.27	-0.14	478,122	199.96	200.58	197.99	1.30	-0.60	1.80
3232	2022-08-08	199.03	0.65	0.33	457,193	199.21	201.46	198.39	1.54	-0.09	0.47
3231	2022-08-05	198.38	0.90	-0.45	721,609	196.97	198.60	195.70	1.47	0.72	0.42
3230	2022-08-04	199.28	1.90	0.96	762,144	197.36	200.87	196.91	2.01	0.97	-1.16
3229	2022-08-03	197.38	8.40	4.44	1,368,434	192.69	199.52	191.59	4.12	2.43	-0.01
3228	2022-08-02	188.98	0.04	-0.02	861,355	188.33	191.11	187.21	2.07	0.35	1.96
3227	2022-08-01	189.02	1.23	-0.65	674,232	189.57	190.76	187.69	1.62	-0.29	-0.37
3226	2022-07-29	190.25	1.74	0.92	624,261	188.34	190.96	187.10	2.05	1.01	-0.36
3225	2022-07-28	188.51	3.98	2.16	697,195	185.84	189.81	185.07	2.55	1.44	-0.09
3224	2022-07-27	184.53	1.52	0.83	767,294	182.79	185.94	182.53	1.87	0.95	0.71
3223	2022-07-26	183.01	0.24	0.13	558,294	183.21	183.61	181.34	1.24	-0.11	-0.12
3222	2022-07-25	182.77	2.01	-1.09	535,940	183.89	184.85	182.32	1.38	-0.61	0.24
3221	2022-07-22	184.78	0.07	0.04	645,765	185.11	186.64	183.17	1.87	-0.18	-0.48
3220	2022-07-21	184.71	2.84	1.56	557,563	183.06	184.99	182.01	1.63	0.90	0.22
3219	2022-07-20	181.87	1.87	1.04	628,173	180.22	182.94	179.50	1.91	0.92	0.65
3218	2022-07-19	180.00	4.50	2.56	676,378	177.26	180.63	177.03	2.03	1.55	0.12
3217	2022-07-18	175.50	3.33	-1.86	544,741	177.86	179.57	175.03	2.55	-1.33	1.00
3216	2022-07-15	178.83	2.90	1.65	825,196	177.00	180.20	176.80	1.92	1.03	-0.54
3215	2022-07-14	175.93	1.22	0.70	549,245	174.04	176.95	173.13	2.19	1.09	0.61
3214	2022-07-13	174.71	0.63	0.36	473,944	171.14	176.34	171.14	3.04	2.09	-0.38
3213	2022-07-12	174.08	3.76	-2.11	540,099	178.95	179.88	172.97	3.86	-2.72	-1.69
3212	2022-07-11	177.84	0.23	-0.13	578,554	178.22	179.15	176.42	1.53	-0.21	0.62
3211	2022-07-08	178.07	0.04	0.02	611,391	177.38	179.32	176.16	1.78	0.39	0.08
3210	2022-07-07	178.03	0.09	-0.05	700,237	177.09	178.81	175.41	1.92	0.53	-0.37
3209	2022-07-06	178.12	2.70	1.54	815,928	177.17	179.00	176.26	1.55	0.54	-0.58
3208	2022-07-05	175.42	0.12	0.07	741,613	173.52	175.51	171.94	2.06	1.09	1.00
3207	2022-07-01	175.30	2.21	1.28	630,089	172.75	176.28	172.45	2.22	1.48	-1.02
3206	2022-06-30	173.09	1.77	1.03	819,252	169.49	173.97	169.31	2.75	2.12	-0.20
3205	2022-06-29	171.32	2.38	1.41	573,587	169.17	172.01	168.31	2.19	1.27	-1.07
3204	2022-06-28	168.94	5.16	-2.96	667,417	174.08	175.45	168.81	3.81	-2.95	0.14
3203	2022-06-27	174.10	1.11	0.64	585,822	172.62	174.46	171.38	1.78	0.86	-0.01
3202	2022-06-24	172.99	2.02	1.18	1,632,132	171.48	173.11	171.48	0.95	0.88	-0.21
3201	2022-06-23	170.97	4.68	2.81	667,862	167.57	171.33	166.95	2.61	2.03	0.30
3200	2022-06-22	166.29	1.16	0.70	585,506	164.02	167.49	163.75	2.28	1.38	0.77
3199	2022-06-21	165.13	3.31	2.05	897,822	163.74	165.97	161.90	2.49	0.85	-0.67
3198	2022-06-17	161.82	3.24	2.04	2,182,260	158.17	162.81	157.63	3.27	2.31	1.19
3197	2022-06-16	158.58	1.61	-1.01	1,264,452	157.70	158.97	156.05	1.85	0.56	-0.26
3196	2022-06-15	160.19	1.96	1.24	815,384	160.01	162.41	157.81	2.87	0.11	-1.55
3195	2022-06-14	158.23	3.44	-2.13	722,936	161.92	161.92	157.34	2.83	-2.28	1.12
3194	2022-06-13	161.67	2.43	-1.48	985,548	160.71	163.10	159.08	2.50	0.60	0.15
3193	2022-06-10	164.10	2.69	-1.61	766,636	164.16	165.59	163.00	1.58	-0.04	-2.07
3192	2022-06-09	166.79	3.56	-2.09	600,131	170.05	170.85	166.73	2.42	-1.92	-1.58
3191	2022-06-08	170.35	5.10	-2.91	683,416	174.15	174.73	170.05	2.69	-2.18	-0.18
3190	2022-06-07	175.45	1.11	0.64	630,372	172.80	176.58	172.13	2.58	1.53	-0.74
3189	2022-06-06	174.34	0.68	0.39	560,426	174.94	176.51	173.96	1.46	-0.34	-0.88
3188	2022-06-03	173.66	2.34	-1.33	908,697	173.95	174.34	172.29	1.18	-0.17	0.74
3187	2022-06-02	176.00	4.77	2.79	653,773	171.80	176.12	171.45	2.72	2.44	-1.16
3186	2022-06-01	171.23	3.69	-2.11	941,311	171.59	174.35	170.66	2.15	-0.21	0.33
3185	2022-05-31	174.92	3.73	-2.09	1,365,477	177.21	177.79	174.49	1.86	-1.29	-1.90
3184	2022-05-27	178.65	4.94	2.84	627,324	174.70	178.87	174.37	2.58	2.26	-0.81
3183	2022-05-26	173.71	2.99	1.75	678,529	171.05	174.88	171.05	2.24	1.56	0.57
3182	2022-05-25	170.72	0.22	-0.13	609,398	170.19	172.16	169.14	1.77	0.31	0.19
3181	2022-05-24	170.94	0.02	0.01	549,657	170.11	171.34	168.36	1.75	0.49	-0.44
3180	2022-05-23	170.92	2.03	1.20	590,026	169.62	171.14	167.03	2.42	0.77	-0.47
3179	2022-05-20	168.89	0.67	0.40	1,041,121	169.37	170.30	165.10	3.07	-0.28	0.43
3178	2022-05-19	168.22	1.73	1.04	894,565	165.78	169.79	165.00	2.89	1.47	0.68
3177	2022-05-18	166.49	8.08	-4.63	1,143,118	172.83	172.88	165.60	4.21	-3.67	-0.43
3176	2022-05-17	174.57	2.58	1.50	759,256	173.57	175.55	171.99	2.05	0.58	-1.00
3175	2022-05-16	171.99	4.22	-2.39	970,493	175.72	175.72	170.51	2.96	-2.12	0.92
3174	2022-05-13	176.21	2.55	1.47	1,870,072	174.96	176.63	171.46	2.95	0.71	-0.28
3173	2022-05-12	173.66	0.74	-0.42	1,920,081	173.13	175.81	171.18	2.67	0.31	0.75
3172	2022-05-11	174.40	4.47	-2.50	1,367,670	176.67	178.90	174.23	2.64	-1.28	-0.73
3171	2022-05-10	178.87	0.89	0.50	996,923	180.53	181.27	175.24	3.34	-0.92	-1.23
3170	2022-05-09	177.98	7.44	-4.01	1,033,380	184.11	184.30	177.29	3.81	-3.33	1.43
3169	2022-05-06	185.42	2.50	-1.33	1,370,059	186.31	187.20	183.44	2.02	-0.48	-0.71
3168	2022-05-05	187.92	5.61	-2.90	1,992,701	190.51	191.81	186.08	3.01	-1.36	-0.86
3167	2022-05-04	193.53	6.59	-3.29	2,613,110	186.00	194.87	184.22	5.73	4.05	-1.56
3166	2022-05-03	200.12	2.07	-1.02	1,397,632	201.05	202.64	198.82	1.90	-0.46	-7.06
3165	2022-05-02	202.19	1.86	-0.91	1,393,527	203.64	205.92	199.06	3.37	-0.71	-0.56
3164	2022-04-29	204.05	8.64	-4.06	1,478,617	210.08	212.09	203.56	4.06	-2.87	-0.20
3163	2022-04-28	212.69	4.27	2.05	1,164,834	210.59	214.35	209.15	2.47	1.00	-1.23
3162	2022-04-27	208.42	0.18	0.09	979,048	209.11	211.43	207.59	1.84	-0.33	1.04
3161	2022-04-26	208.24	5.61	-2.62	1,334,806	213.47	214.71	208.07	3.11	-2.45	0.42
3160	2022-04-25	213.85	3.25	1.54	877,641	211.00	214.05	209.45	2.18	1.35	-0.18
3159	2022-04-22	210.60	4.85	-2.25	682,450	215.70	215.70	210.48	2.42	-2.36	0.19
3158	2022-04-21	215.45	1.95	-0.90	632,514	216.37	219.51	214.73	2.21	-0.43	0.12
3157	2022-04-20	217.40	2.07	0.96	691,529	216.59	219.12	216.30	1.30	0.37	-0.47
3156	2022-04-19	215.33	4.12	1.95	877,883	211.21	215.76	211.21	2.15	1.95	0.59
3155	2022-04-18	211.21	2.09	-0.98	569,239	212.42	213.76	210.32	1.62	-0.57	0.00
3154	2022-04-15	213.30	0.00	0.00	610,528	215.49	216.47	213.06	1.58	-1.02	-0.41
3153	2022-04-14	213.30	0.81	-0.38	610,557	215.49	216.47	213.06	1.58	-1.02	1.03
3152	2022-04-13	214.11	0.53	-0.25	811,159	214.87	215.68	212.93	1.28	-0.35	0.64
3151	2022-04-12	214.64	1.81	-0.84	603,689	216.95	218.16	214.00	1.92	-1.06	0.11
3150	2022-04-11	216.45	3.07	-1.40	652,812	218.78	220.26	216.36	1.78	-1.06	0.23
3149	2022-04-08	219.52	0.70	-0.32	995,513	220.11	221.82	219.27	1.16	-0.27	-0.34
3148	2022-04-07	220.22	0.03	-0.01	1,137,847	219.88	221.75	219.01	1.25	0.15	-0.05
3147	2022-04-06	220.25	0.84	0.38	1,071,082	217.77	222.11	216.41	2.62	1.14	-0.17
3146	2022-04-05	219.41	2.40	1.11	1,316,802	217.25	221.52	216.97	2.09	0.99	-0.75
3145	2022-04-04	217.01	2.89	1.35	1,110,339	213.41	217.25	212.71	2.13	1.69	0.11
3144	2022-04-01	214.12	0.51	-0.24	840,212	215.57	215.57	211.77	1.76	-0.67	-0.33
3143	2022-03-31	214.63	2.34	-1.08	1,343,558	213.80	218.13	213.80	2.03	0.39	0.44
3142	2022-03-30	216.97	2.17	1.01	830,742	215.88	217.60	212.37	2.42	0.50	-1.46
3141	2022-03-29	214.80	3.20	1.51	887,615	213.00	215.72	212.75	1.39	0.85	0.50
3140	2022-03-28	211.60	3.60	1.73	1,496,895	208.08	212.06	207.13	2.37	1.69	0.66
3139	2022-03-25	208.00	0.24	-0.12	838,614	208.93	209.06	205.40	1.75	-0.45	0.04
3138	2022-03-24	208.24	0.59	0.28	1,238,552	209.14	209.62	206.36	1.56	-0.43	0.33
3137	2022-03-23	207.65	3.50	-1.66	1,686,708	210.21	210.87	206.40	2.13	-1.22	0.72
3136	2022-03-22	211.15	0.83	0.39	1,653,249	210.96	213.27	209.05	2.00	0.09	-0.45
3135	2022-03-21	210.32	2.08	1.00	1,488,530	206.51	211.18	206.51	2.26	1.84	0.30
3134	2022-03-18	208.24	5.83	2.88	1,572,431	201.75	208.63	201.58	3.49	3.22	-0.83
3133	2022-03-17	202.41	6.98	3.57	1,890,433	195.13	202.46	195.00	3.82	3.73	-0.33
3132	2022-03-16	195.43	4.52	2.37	1,617,195	191.12	195.54	191.03	2.36	2.26	-0.15
3131	2022-03-15	190.91	4.96	2.67	1,086,248	188.24	191.53	187.60	2.09	1.42	0.11
3130	2022-03-14	185.95	3.91	2.15	1,131,560	182.72	186.70	181.96	2.59	1.77	1.23
3129	2022-03-11	182.04	2.80	-1.51	1,333,535	185.17	185.46	182.00	1.87	-1.69	0.37
3128	2022-03-10	184.84	2.43	-1.30	1,247,375	184.54	187.69	182.98	2.55	0.16	0.18
3127	2022-03-09	187.27	2.24	1.21	1,419,459	187.45	188.54	184.24	2.29	-0.10	-1.46
3126	2022-03-08	185.03	2.47	-1.32	2,135,279	185.33	188.33	183.11	2.82	-0.16	1.31
3125	2022-03-07	187.50	0.20	-0.11	1,806,573	187.00	188.75	186.18	1.37	0.27	-1.16
3124	2022-03-04	187.70	5.02	2.75	1,533,046	182.10	188.29	181.73	3.60	3.08	-0.37
3123	2022-03-03	182.68	0.95	0.52	1,310,655	183.41	185.06	182.38	1.46	-0.40	-0.32
3122	2022-03-02	181.73	2.37	1.32	1,320,343	180.61	183.59	180.15	1.90	0.62	0.92
3121	2022-03-01	179.36	2.02	1.14	1,768,824	177.31	180.92	176.13	2.70	1.16	0.70
3120	2022-02-28	177.34	2.20	-1.23	1,006,347	178.76	179.00	175.24	2.10	-0.79	-0.02
3119	2022-02-25	179.54	0.32	0.18	1,273,505	179.90	181.02	176.81	2.34	-0.20	-0.43
3118	2022-02-24	179.22	1.60	0.90	1,756,348	175.18	179.41	175.00	2.52	2.31	0.38
3117	2022-02-23	177.62	8.82	-4.73	2,128,572	182.69	183.04	176.70	3.47	-2.78	-1.37
3116	2022-02-22	186.44	2.86	-1.51	1,622,384	188.54	193.35	185.57	4.13	-1.11	-2.01
3115	2022-02-18	189.30	1.00	-0.53	1,378,909	190.47	191.39	188.39	1.58	-0.61	-0.40
3114	2022-02-17	190.30	3.77	-1.94	1,053,036	192.96	194.06	190.17	2.02	-1.38	0.09
3113	2022-02-16	194.07	0.20	-0.10	612,259	193.77	194.91	191.31	1.86	0.15	-0.57
3112	2022-02-15	194.27	2.46	1.28	697,317	194.01	194.71	193.17	0.79	0.13	-0.26
3111	2022-02-14	191.81	1.10	-0.57	956,986	193.39	196.35	190.04	3.26	-0.82	1.15
3110	2022-02-11	192.91	1.78	-0.91	779,232	194.73	195.70	192.04	1.88	-0.93	0.25
3109	2022-02-10	194.69	4.37	-2.20	1,225,917	195.35	197.35	192.85	2.30	-0.34	0.02
3108	2022-02-09	199.06	0.87	0.44	958,840	200.68	203.99	198.10	2.94	-0.81	-1.86
3107	2022-02-08	198.19	1.16	0.59	982,121	196.39	198.89	194.30	2.34	0.92	1.26
3106	2022-02-07	197.03	0.72	-0.36	628,343	197.75	199.12	196.82	1.16	-0.36	-0.32
3105	2022-02-04	197.75	0.81	0.41	885,164	195.93	199.30	194.91	2.24	0.93	0.00
3104	2022-02-03	196.94	3.17	-1.58	823,875	197.63	199.98	196.53	1.75	-0.35	-0.51
3103	2022-02-02	200.11	3.54	1.80	874,813	196.94	200.49	196.59	1.98	1.61	-1.24
3102	2022-02-01	196.57	0.44	0.22	1,019,828	195.52	197.66	191.89	2.95	0.54	0.19
3101	2022-01-31	196.13	2.84	1.47	845,113	193.14	196.86	192.16	2.43	1.55	-0.31
3100	2022-01-28	193.29	4.99	2.65	608,443	188.29	193.30	185.59	4.09	2.66	-0.08
3099	2022-01-27	188.30	0.54	0.29	917,909	189.03	193.08	187.67	2.86	-0.39	-0.01
3098	2022-01-26	187.76	2.85	-1.50	1,056,711	190.43	193.55	185.96	3.99	-1.40	0.68
3097	2022-01-25	190.61	6.77	-3.43	976,865	193.73	196.65	188.94	3.98	-1.61	-0.09
3096	2022-01-24	197.38	1.29	0.66	1,229,114	195.79	197.40	191.12	3.21	0.81	-1.85
3095	2022-01-21	196.09	1.94	-0.98	892,894	197.80	201.58	195.72	2.96	-0.86	-0.15
3094	2022-01-20	198.03	1.83	-0.92	904,257	201.59	203.35	197.80	2.75	-1.77	-0.12
3093	2022-01-19	199.86	1.41	0.71	1,583,429	199.36	202.50	198.42	2.05	0.25	0.87
3092	2022-01-18	198.45	0.30	0.15	1,617,933	194.65	199.14	193.31	3.00	1.95	0.46
3091	2022-01-14	198.15	4.96	-2.44	1,390,176	201.28	203.11	196.83	3.12	-1.56	-1.77
3090	2022-01-13	203.11	4.28	-2.06	666,830	207.74	207.74	202.69	2.43	-2.23	-0.90
3089	2022-01-12	207.39	1.29	-0.62	752,961	209.01	210.54	206.42	1.97	-0.78	0.17
3088	2022-01-11	208.68	2.00	0.97	816,277	207.25	208.97	203.96	2.42	0.69	0.16
3087	2022-01-10	206.68	0.03	0.01	1,957,592	205.24	207.04	202.54	2.19	0.70	0.28
3086	2022-01-07	206.65	6.02	-2.83	1,378,299	212.32	212.32	206.28	2.84	-2.67	-0.68
3085	2022-01-06	212.67	1.64	-0.77	848,876	213.12	216.77	212.36	2.07	-0.21	-0.16
3084	2022-01-05	214.31	7.42	-3.35	926,597	216.79	219.99	213.85	2.83	-1.14	-0.56
3083	2022-01-04	221.73	0.07	0.03	625,637	222.00	224.52	221.16	1.51	-0.12	-2.23
3082	2022-01-03	221.66	7.07	-3.09	782,593	227.66	227.77	218.62	4.02	-2.64	0.15
3081	2021-12-31	228.73	0.64	0.28	479,707	227.92	229.28	227.35	0.85	0.36	-0.47
3080	2021-12-30	228.09	1.21	-0.53	283,674	229.38	230.31	227.86	1.07	-0.56	-0.07
3079	2021-12-29	229.30	1.22	0.53	243,665	228.68	230.10	228.14	0.86	0.27	0.03
3078	2021-12-28	228.08	0.67	0.29	329,970	227.76	229.23	227.41	0.80	0.14	0.26
3077	2021-12-27	227.41	1.88	0.83	398,660	226.25	227.66	225.03	1.16	0.51	0.15
3076	2021-12-23	225.53	1.68	0.75	454,499	224.39	226.72	223.58	1.40	0.51	0.32
3075	2021-12-22	223.85	1.86	0.84	403,693	222.58	223.99	220.88	1.40	0.57	0.24
3074	2021-12-21	221.99	0.68	0.31	560,401	220.50	222.23	218.81	1.55	0.68	0.27
3073	2021-12-20	221.31	0.83	-0.37	1,025,803	216.77	221.73	214.56	3.31	2.09	-0.37
3072	2021-12-17	222.14	7.06	-3.08	2,089,788	227.28	229.88	220.58	4.09	-2.26	-2.42
3071	2021-12-16	229.20	0.63	0.28	1,386,718	229.33	230.79	227.42	1.47	-0.06	-0.84
3070	2021-12-15	228.57	3.77	1.68	1,305,264	225.21	228.86	224.79	1.81	1.49	0.33
3069	2021-12-14	224.80	4.14	-1.81	820,421	227.39	229.40	224.28	2.25	-1.14	0.18
3068	2021-12-13	228.94	2.28	1.01	782,807	226.17	229.94	225.00	2.18	1.22	-0.68
3067	2021-12-10	226.66	2.16	0.96	1,211,537	225.71	227.36	223.91	1.53	0.42	-0.22
3066	2021-12-09	224.50	4.55	-1.99	848,733	229.05	229.55	222.88	2.91	-1.99	0.54
3065	2021-12-08	229.05	3.61	1.60	1,014,363	225.95	229.68	225.55	1.83	1.37	0.00
3064	2021-12-07	225.44	3.53	1.59	932,812	223.81	226.69	222.84	1.72	0.73	0.23
3063	2021-12-06	221.91	0.26	0.12	876,245	221.65	223.48	220.98	1.13	0.12	0.86
3062	2021-12-03	221.65	4.22	-1.87	1,072,113	226.92	227.49	219.17	3.67	-2.32	0.00
3061	2021-12-02	225.87	6.23	2.84	1,051,912	220.41	226.73	220.41	2.87	2.48	0.46
3060	2021-12-01	219.64	5.23	-2.33	1,245,403	226.09	227.99	219.33	3.83	-2.85	0.35
3059	2021-11-30	224.87	4.29	-1.87	1,000,445	228.02	229.61	223.73	2.58	-1.38	0.54
3058	2021-11-29	229.16	3.35	1.48	713,778	228.12	230.80	226.85	1.73	0.46	-0.50
3057	2021-11-26	225.81	2.40	-1.05	923,657	228.35	229.66	224.80	2.13	-1.11	1.02
3056	2021-11-24	228.21	1.11	-0.48	618,371	228.62	229.46	225.77	1.61	-0.18	0.06
3055	2021-11-23	229.32	0.79	0.35	787,758	227.44	229.92	225.56	1.92	0.83	-0.31
3054	2021-11-22	228.53	1.50	-0.65	611,628	229.59	231.50	228.13	1.47	-0.46	-0.48
3053	2021-11-19	230.03	3.31	1.46	1,168,005	227.78	230.70	227.30	1.49	0.99	-0.19
3052	2021-11-18	226.72	2.22	0.99	850,039	224.93	226.84	222.72	1.83	0.80	0.47
3051	2021-11-17	224.50	1.90	0.85	744,417	221.78	224.85	219.64	2.35	1.23	0.19
3050	2021-11-16	222.60	4.57	2.10	869,379	218.61	223.30	218.26	2.31	1.83	-0.37
3049	2021-11-15	218.03	1.76	0.81	445,938	216.13	218.88	215.64	1.50	0.88	0.27
3048	2021-11-12	216.27	3.28	1.54	812,334	213.84	216.89	213.77	1.46	1.14	-0.06
3047	2021-11-11	212.99	0.83	-0.39	323,685	214.34	214.41	212.46	0.91	-0.63	0.40
3046	2021-11-10	213.82	2.47	-1.14	526,200	216.38	217.57	212.93	2.14	-1.18	0.24
3045	2021-11-09	216.29	1.38	0.64	460,090	214.90	217.68	214.22	1.61	0.65	0.04
3044	2021-11-08	214.91	0.32	0.15	516,655	215.00	215.32	212.92	1.12	-0.04	0.00
3043	2021-11-05	214.59	2.01	-0.93	520,223	217.48	217.79	214.34	1.59	-1.33	0.19
3042	2021-11-04	216.60	2.31	1.08	791,689	215.00	217.28	214.22	1.42	0.74	0.41
3041	2021-11-03	214.29	4.98	2.38	1,316,265	206.54	216.49	206.54	4.82	3.75	0.33
3040	2021-11-02	209.31	0.37	0.18	598,042	209.48	209.91	207.14	1.32	-0.08	-1.32
3039	2021-11-01	208.94	1.33	-0.63	636,029	210.30	211.33	207.03	2.04	-0.65	0.26
3038	2021-10-29	210.27	0.95	0.45	558,629	208.85	211.69	208.74	1.41	0.68	0.01
3037	2021-10-28	209.32	1.44	0.69	523,849	208.26	210.22	208.15	0.99	0.51	-0.22
3036	2021-10-27	207.88	3.44	-1.63	790,164	206.96	209.42	205.17	2.05	0.44	0.18
3035	2021-10-26	211.32	0.70	-0.33	832,572	212.84	214.15	210.91	1.52	-0.71	-2.06
3034	2021-10-25	212.02	1.94	-0.91	901,977	213.77	213.77	211.42	1.10	-0.82	0.39
3033	2021-10-22	213.96	0.82	0.38	675,620	213.56	215.97	213.27	1.26	0.19	-0.09
3032	2021-10-21	213.14	1.21	0.57	517,079	212.81	213.63	210.31	1.56	0.16	0.20
3031	2021-10-20	211.93	0.12	-0.06	361,394	212.62	212.68	209.52	1.49	-0.32	0.42
3030	2021-10-19	212.05	1.01	0.48	414,702	211.18	212.06	209.94	1.00	0.41	0.27
3029	2021-10-18	211.04	0.41	0.19	562,152	210.33	211.57	209.03	1.21	0.34	0.07
3028	2021-10-15	210.63	0.92	-0.43	563,153	212.05	212.41	210.48	0.91	-0.67	-0.14
3027	2021-10-14	211.55	3.18	1.53	569,144	209.83	211.68	208.34	1.59	0.82	0.24
3026	2021-10-13	208.37	0.62	0.30	639,868	208.98	209.02	206.16	1.37	-0.29	0.70
3025	2021-10-12	207.75	1.22	0.59	475,512	206.84	209.29	206.84	1.18	0.44	0.59
3024	2021-10-11	206.53	0.94	-0.45	465,142	207.22	208.62	206.44	1.05	-0.33	0.15
3023	2021-10-08	207.47	0.73	0.35	606,853	206.69	208.29	204.57	1.80	0.38	-0.12
3022	2021-10-07	206.74	3.01	1.48	563,025	205.00	207.44	204.52	1.42	0.85	-0.02
3021	2021-10-06	203.73	2.10	1.04	617,104	200.21	203.86	199.98	1.94	1.76	0.62
3020	2021-10-05	201.63	2.82	1.42	650,568	198.68	202.56	197.78	2.41	1.48	-0.70
3019	2021-10-04	198.81	1.18	-0.59	1,000,120	200.00	200.94	197.05	1.94	-0.60	-0.07
3018	2021-10-01	199.99	0.28	-0.14	720,692	201.58	201.85	199.26	1.28	-0.79	0.01
3017	2021-09-30	200.27	2.10	-1.04	627,093	203.07	203.66	200.23	1.69	-1.38	0.65
3016	2021-09-29	202.37	0.63	0.31	878,141	201.75	204.11	200.98	1.55	0.31	0.35
3015	2021-09-28	201.74	1.99	-0.98	1,504,558	202.93	202.93	199.14	1.87	-0.59	0.00
3014	2021-09-27	203.73	4.24	-2.04	513,620	206.71	207.62	203.36	2.06	-1.44	-0.39
3013	2021-09-24	207.97	1.00	-0.48	467,817	208.14	208.65	206.85	0.86	-0.08	-0.61
3012	2021-09-23	208.97	3.41	1.66	899,787	206.04	210.12	203.95	2.99	1.42	-0.40
3011	2021-09-22	205.56	2.61	1.29	587,282	204.27	206.72	202.88	1.88	0.63	0.23
3010	2021-09-21	202.95	1.25	0.62	833,920	202.25	204.25	201.15	1.53	0.35	0.65
3009	2021-09-20	201.70	0.60	0.30	896,497	200.04	201.83	199.80	1.01	0.83	0.27
3008	2021-09-17	201.10	1.35	-0.67	1,253,435	201.55	202.18	200.12	1.02	-0.22	-0.53
3007	2021-09-16	202.45	2.11	-1.03	916,361	203.94	204.86	201.59	1.60	-0.73	-0.44
3006	2021-09-15	204.56	1.00	-0.49	503,595	205.50	205.93	204.02	0.93	-0.46	-0.30
3005	2021-09-14	205.56	0.54	0.26	638,650	205.00	206.68	204.74	0.95	0.27	-0.03
3004	2021-09-13	205.02	0.53	-0.26	672,931	206.59	207.21	203.84	1.63	-0.76	-0.01
3003	2021-09-10	205.55	0.69	0.34	524,537	205.01	206.82	204.18	1.29	0.26	0.51
3002	2021-09-09	204.86	1.48	-0.72	558,504	206.35	206.73	204.06	1.29	-0.72	0.07
3001	2021-09-08	206.34	3.23	1.59	724,532	203.11	207.77	202.60	2.55	1.59	0.00
3000	2021-09-07	203.11	1.97	-0.96	1,027,190	204.44	204.44	201.60	1.39	-0.65	0.00
2999	2021-09-03	205.08	0.48	0.23	568,236	203.86	205.41	203.06	1.15	0.60	-0.31
2998	2021-09-02	204.60	1.54	0.76	826,572	203.56	205.00	203.00	0.98	0.51	-0.36
2997	2021-09-01	203.06	1.30	0.64	521,208	201.91	203.70	200.58	1.55	0.57	0.25
2996	2021-08-31	201.76	0.98	0.49	696,463	200.77	202.33	200.13	1.10	0.49	0.07
2995	2021-08-30	200.78	1.26	0.63	399,167	199.06	201.25	198.94	1.16	0.86	0.00
2994	2021-08-27	199.52	1.74	0.88	630,971	198.91	200.27	197.72	1.28	0.31	-0.23
2993	2021-08-26	197.78	0.04	-0.02	953,061	197.72	198.70	197.07	0.82	0.03	0.57
2992	2021-08-25	197.82	0.65	0.33	987,299	195.23	198.97	195.23	1.92	1.33	-0.05
2991	2021-08-24	197.17	0.34	-0.17	1,251,808	197.36	197.36	196.44	0.47	-0.10	-0.98
2990	2021-08-23	197.51	1.12	0.57	1,156,479	195.50	197.76	194.49	1.67	1.03	-0.08
2989	2021-08-20	196.39	1.71	0.88	1,945,271	194.97	196.64	193.97	1.37	0.73	-0.45
2988	2021-08-19	194.68	3.92	2.05	804,482	190.89	195.01	190.21	2.51	1.99	0.15
2987	2021-08-18	190.76	2.24	-1.16	822,727	191.96	193.86	190.70	1.65	-0.63	0.07
2986	2021-08-17	193.00	1.60	0.84	531,768	191.34	193.07	190.31	1.44	0.87	-0.54
2985	2021-08-16	191.40	0.16	0.08	1,074,293	190.96	192.48	190.08	1.26	0.23	-0.03
2984	2021-08-13	191.24	1.13	0.59	323,239	190.42	191.31	189.53	0.93	0.43	-0.15
2983	2021-08-12	190.11	0.26	-0.14	275,048	190.15	191.45	189.82	0.86	-0.02	0.16
2982	2021-08-11	190.37	2.87	1.53	653,647	188.54	190.53	187.52	1.60	0.97	-0.12
2981	2021-08-10	187.50	0.04	0.02	968,922	187.18	188.69	186.53	1.15	0.17	0.55
2980	2021-08-09	187.46	0.67	-0.36	604,172	188.07	188.67	187.28	0.74	-0.32	-0.15
2979	2021-08-06	188.13	1.78	-0.94	830,463	190.25	190.87	187.55	1.75	-1.11	-0.03
2978	2021-08-05	189.91	2.43	1.30	687,059	186.96	190.13	186.46	1.96	1.58	0.18
2977	2021-08-04	187.48	1.01	-0.54	817,032	187.12	188.76	185.50	1.74	0.19	-0.28
2976	2021-08-03	188.49	1.51	-0.79	641,595	190.51	190.80	186.85	2.07	-1.06	-0.73
2975	2021-08-02	190.00	0.06	0.03	489,408	189.99	191.55	189.23	1.22	0.01	0.27
2974	2021-07-30	189.94	2.13	1.13	724,632	187.72	190.23	187.72	1.34	1.18	0.03
2973	2021-07-29	187.81	2.54	1.37	760,714	186.27	188.90	186.27	1.41	0.83	-0.05
2972	2021-07-28	185.27	1.43	-0.77	674,109	185.96	186.83	183.98	1.53	-0.37	0.54
2971	2021-07-27	186.70	0.12	-0.06	679,406	187.05	188.53	185.64	1.55	-0.19	-0.40
2970	2021-07-26	186.82	1.57	-0.83	635,207	187.55	188.28	185.16	1.66	-0.39	0.12
2969	2021-07-23	188.39	1.19	0.64	685,999	187.78	189.88	187.78	1.12	0.32	-0.45
2968	2021-07-22	187.20	0.11	0.06	430,752	187.08	188.32	186.22	1.12	0.06	0.31
2967	2021-07-21	187.09	0.34	-0.18	444,500	188.32	188.89	186.43	1.31	-0.65	-0.01
2966	2021-07-20	187.43	3.12	1.69	933,087	184.82	188.74	184.44	2.33	1.41	0.47
2965	2021-07-19	184.31	2.68	-1.43	823,954	186.92	187.86	182.50	2.87	-1.40	0.28
2964	2021-07-16	186.99	2.23	1.21	1,071,034	184.81	189.12	184.47	2.52	1.18	-0.04
2963	2021-07-15	184.76	2.43	1.33	790,790	183.20	184.93	182.54	1.30	0.85	0.03
2962	2021-07-14	182.33	1.16	0.64	761,056	181.19	182.75	179.31	1.90	0.63	0.48
2961	2021-07-13	181.17	1.15	0.64	904,319	179.74	181.47	178.67	1.56	0.80	0.01
2960	2021-07-12	180.02	1.69	-0.93	535,967	182.18	182.18	179.11	1.69	-1.19	-0.16
2959	2021-07-09	181.71	0.50	0.28	660,851	180.83	181.96	180.23	0.96	0.49	0.26
2958	2021-07-08	181.21	0.88	-0.48	879,674	181.37	183.54	180.26	1.81	-0.09	-0.21
2957	2021-07-07	182.09	4.48	2.52	863,020	178.50	182.99	177.99	2.80	2.01	-0.40
2956	2021-07-06	177.61	0.11	0.06	1,003,052	177.30	178.09	175.60	1.40	0.17	0.50
2955	2021-07-02	177.50	0.70	0.40	543,962	177.25	177.86	176.75	0.63	0.14	-0.11
2954	2021-07-01	176.80	2.08	1.19	788,590	175.54	177.06	175.25	1.03	0.72	0.25
2953	2021-06-30	174.72	0.39	0.22	755,054	174.56	175.10	173.76	0.77	0.09	0.47
2952	2021-06-29	174.33	0.35	0.20	398,174	173.62	175.62	173.51	1.22	0.41	0.13
2951	2021-06-28	173.98	0.72	-0.41	636,083	175.29	175.59	173.80	1.02	-0.75	-0.21
2950	2021-06-25	174.70	1.39	0.80	1,062,968	173.46	174.88	172.28	1.50	0.71	0.34
2949	2021-06-24	173.31	1.61	0.94	553,507	172.33	173.71	171.53	1.27	0.57	0.09
2948	2021-06-23	171.70	3.56	-2.03	753,824	174.79	174.79	171.51	1.88	-1.77	0.37
2947	2021-06-22	175.26	0.35	0.20	712,596	175.28	176.50	174.40	1.20	-0.01	-0.27
2946	2021-06-21	174.91	3.82	2.23	724,741	172.38	175.25	170.87	2.54	1.47	0.21
2945	2021-06-18	171.09	1.90	-1.10	1,164,795	172.92	173.33	170.04	1.90	-1.06	0.75
2944	2021-06-17	172.99	2.09	1.22	541,055	171.01	173.67	170.34	1.95	1.16	-0.04
2943	2021-06-16	170.90	1.67	-0.97	890,426	172.90	173.81	170.06	2.17	-1.16	0.06
2942	2021-06-15	172.57	0.70	-0.40	549,271	173.45	174.02	172.10	1.11	-0.51	0.19
2941	2021-06-14	173.27	1.07	0.62	395,304	171.84	173.29	171.33	1.14	0.83	0.10
2940	2021-06-11	172.20	1.38	0.81	502,772	171.10	172.28	170.53	1.02	0.64	-0.21
2939	2021-06-10	170.82	0.90	0.53	806,944	170.32	170.93	168.77	1.27	0.29	0.16
2938	2021-06-09	169.92	0.42	0.25	798,108	170.29	170.65	169.45	0.70	-0.22	0.24
2937	2021-06-08	169.50	1.70	1.01	978,536	167.87	169.94	167.87	1.23	0.97	0.47
2936	2021-06-07	167.80	4.85	-2.81	1,108,246	172.48	172.64	167.37	3.06	-2.71	0.04
2935	2021-06-04	172.65	0.82	0.48	400,485	172.02	173.01	170.83	1.27	0.37	-0.10
2934	2021-06-03	171.83	0.85	-0.49	777,005	171.81	172.43	170.63	1.05	0.01	0.11
2933	2021-06-02	172.68	1.50	0.88	507,232	171.21	172.73	171.21	0.89	0.86	-0.50
2932	2021-06-01	171.18	1.65	-0.95	758,947	173.51	173.93	170.89	1.75	-1.34	0.02
2931	2021-05-28	172.83	0.70	0.41	894,962	172.01	174.20	172.01	1.27	0.48	0.39
2930	2021-05-27	172.13	0.85	-0.49	1,010,071	173.40	173.40	171.70	0.98	-0.73	-0.07
2929	2021-05-26	172.98	0.72	-0.41	450,415	174.00	174.37	172.80	0.90	-0.59	0.24
2928	2021-05-25	173.70	0.47	-0.27	478,680	174.20	174.61	173.41	0.69	-0.29	0.17
2927	2021-05-24	174.17	0.66	0.38	576,704	174.90	175.21	173.02	1.25	-0.42	0.02
2926	2021-05-21	173.51	0.16	0.09	754,899	174.03	174.99	172.52	1.42	-0.30	0.80
2925	2021-05-20	173.35	0.28	0.16	919,315	172.78	174.90	171.64	1.89	0.33	0.39
2924	2021-05-19	173.07	1.01	0.59	973,537	170.48	173.27	169.03	2.49	1.52	-0.17
2923	2021-05-18	172.06	0.88	-0.51	713,277	173.82	175.30	171.41	2.24	-1.01	-0.92
2922	2021-05-17	172.94	2.06	-1.18	512,488	175.07	175.83	172.78	1.74	-1.22	0.51
2921	2021-05-14	175.00	1.42	0.82	471,889	174.06	176.19	173.36	1.63	0.54	0.04
2920	2021-05-13	173.58	1.58	0.92	900,852	171.80	173.96	171.53	1.41	1.04	0.28
2919	2021-05-12	172.00	3.08	-1.76	1,211,489	172.52	174.31	171.25	1.77	-0.30	-0.12
2918	2021-05-11	175.08	4.48	-2.49	964,789	178.92	181.13	174.80	3.54	-2.15	-1.46
2917	2021-05-10	179.56	0.79	0.44	1,036,496	178.36	181.36	177.87	1.96	0.67	-0.36
2916	2021-05-07	178.77	3.75	2.14	1,235,980	175.54	179.22	175.19	2.30	1.84	-0.23
2915	2021-05-06	175.02	2.39	1.38	1,715,784	172.59	175.05	171.70	1.94	1.41	0.30
2914	2021-05-05	172.63	15.89	-8.43	2,451,807	182.64	182.64	172.43	5.59	-5.48	-0.02
2913	2021-05-04	188.52	0.03	-0.02	601,949	188.20	189.78	187.18	1.38	0.17	-3.12
2912	2021-05-03	188.55	0.35	0.19	647,175	188.83	190.26	188.18	1.10	-0.15	-0.19
2911	2021-04-30	188.20	0.40	-0.21	541,831	188.51	188.81	187.09	0.91	-0.16	0.33
2910	2021-04-29	188.60	1.34	0.72	575,441	187.71	189.40	187.10	1.23	0.47	-0.05
2909	2021-04-28	187.26	0.06	0.03	544,400	186.95	187.53	185.69	0.98	0.17	0.24
2908	2021-04-27	187.20	0.73	0.39	559,713	187.65	187.73	186.00	0.92	-0.24	-0.13
2907	2021-04-26	186.47	2.41	-1.28	548,531	188.94	189.73	186.08	1.93	-1.31	0.63
2906	2021-04-23	188.88	1.62	0.87	865,658	187.50	189.70	185.88	2.04	0.74	0.03
2905	2021-04-22	187.26	1.88	1.01	577,358	185.85	187.99	184.95	1.64	0.76	0.13
2904	2021-04-21	185.38	0.94	0.51	863,932	184.65	186.51	184.59	1.04	0.40	0.25
2903	2021-04-20	184.44	0.09	-0.05	940,082	184.28	185.54	182.82	1.48	0.09	0.11
2902	2021-04-19	184.53	0.93	-0.50	920,531	184.76	185.65	183.33	1.26	-0.12	-0.14
2901	2021-04-16	185.46	0.96	0.52	789,700	185.00	186.36	183.16	1.73	0.25	-0.38
2900	2021-04-15	184.50	2.55	1.40	1,053,528	183.51	185.36	182.95	1.31	0.54	0.27
2899	2021-04-14	181.95	1.62	-0.88	626,397	183.32	184.33	181.27	1.67	-0.75	0.86
2898	2021-04-13	183.57	1.07	0.59	970,379	182.31	184.73	182.31	1.33	0.69	-0.14
2897	2021-04-12	182.50	0.20	-0.11	767,935	182.37	183.57	182.12	0.80	0.07	-0.10
2896	2021-04-09	182.70	1.49	0.82	775,891	181.47	183.00	180.12	1.59	0.68	-0.18
2895	2021-04-08	181.21	1.22	0.68	719,730	180.99	182.33	180.68	0.91	0.12	0.14
2894	2021-04-07	179.99	0.90	-0.50	650,941	181.61	181.61	179.40	1.22	-0.89	0.56
2893	2021-04-06	180.89	0.66	-0.36	581,873	180.86	182.09	179.49	1.44	0.02	0.40
2892	2021-04-05	181.55	1.74	0.97	800,655	179.62	182.33	179.02	1.84	1.07	-0.38
2891	2021-04-01	179.81	3.12	1.77	647,414	176.97	180.76	175.74	2.84	1.60	-0.11
2890	2021-03-31	176.69	0.74	0.42	789,500	175.74	178.03	175.00	1.72	0.54	0.16
2889	2021-03-30	175.95	4.37	-2.42	471,301	179.61	179.90	175.40	2.51	-2.04	-0.12
2888	2021-03-29	180.32	1.69	0.95	881,041	177.81	181.27	177.36	2.20	1.41	-0.39
2887	2021-03-26	178.63	3.85	2.20	644,272	174.37	178.67	174.05	2.65	2.44	-0.46
2886	2021-03-25	174.78	2.15	-1.22	799,716	177.50	177.50	174.50	1.69	-1.53	-0.23
2885	2021-03-24	176.93	0.66	-0.37	1,714,869	177.83	178.67	175.93	1.54	-0.51	0.32
2884	2021-03-23	177.59	2.77	1.58	184,402	175.34	178.30	174.17	2.36	1.28	0.14
2883	2021-03-22	174.82	2.95	1.72	867,517	171.26	175.28	171.10	2.44	2.08	0.30
2882	2021-03-19	171.87	1.32	0.77	1,855,508	171.56	172.36	170.23	1.24	0.18	-0.35
2881	2021-03-18	170.55	1.39	-0.81	1,932,493	169.37	170.98	168.34	1.56	0.70	0.59
2880	2021-03-17	171.94	1.03	-0.60	788,435	173.34	174.28	170.91	1.94	-0.81	-1.49
2879	2021-03-16	172.97	1.62	-0.93	664,918	177.52	176.16	172.62	1.99	-2.56	0.21
2878	2021-03-15	174.59	2.83	1.65	778,467	171.83	174.68	171.07	2.10	1.61	1.68
2877	2021-03-12	171.76	1.45	-0.84	849,709	169.45	172.72	170.12	1.53	1.36	0.04
2876	2021-03-11	173.21	1.65	-0.94	1,071,614	175.18	176.99	171.70	3.02	-1.12	-2.17
2875	2021-03-10	174.86	0.44	0.25	1,002,458	175.92	176.60	174.11	1.42	-0.60	0.18
2874	2021-03-09	174.42	2.77	1.61	1,666,945	176.17	177.33	173.98	1.90	-0.99	0.86
2873	2021-03-08	171.65	3.53	2.10	1,960,380	169.58	173.47	168.52	2.92	1.22	2.63
2872	2021-03-05	168.12	6.47	4.00	1,871,884	162.62	168.61	161.01	4.67	3.38	0.87
2871	2021-03-04	161.65	3.16	-1.92	2,503,382	164.25	164.63	159.79	2.95	-1.58	0.60
2870	2021-03-03	164.81	1.57	-0.94	2,290,130	165.17	166.14	163.61	1.53	-0.22	-0.34

VRSK Investment Calculator

This calculator shows the potential of VRSK stock.
Just pick a start date, end date and click Calculate.

Ticker:

VRSK

Date start:

2009-10-07 open

Date end:

2023-02-23 close

Duration:

13 years 142 days

Trading days:

3,368

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2009-10-07 open

1,000.00

Shares bought: 37.04

Stock price: 27.00

SELL

Value on 2023-02-23 close

6,517.78

Dividends (8)

1.18%

+77.04

Stock growth

98.82%

+5,440.74

NET: +5,517.78

Total ROI: +551.78% (6.52x)

Annualised: +15.03% (1.15x)

Dividends ROI: +7.70% (1.08x)

Dividend Yield: +0.56% (1.01x)

Stock price: 173.90

Duration: 13 years 142 days

Trading days: 3,368

SELL

Value on 2023-02-23 close

6,440.74

NET: +5,440.74

ROI: +544.07% (6.44x)

Annualised: +14.93% (1.15x)

Stock price: 173.90

Duration: 13 years 142 days

Trading days: 3,368

Click here to calculate the HIGHEST and LOWEST values of your investment.

VRSK Monthly statistics

This section shows monthly performance of VRSK stock.
There are 161 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	188.85 2023-02-02	171.78 2023-02-23	181.23 2023-02-01	173.90 2023-02-23	-4.04	4.20	-5.21
2023 January	20	187.42 2023-01-23	176.02 2023-01-03	177.40 2023-01-03	181.79 2023-01-31	2.47	5.65	-0.78
2022 December	21	189.18 2022-12-13	170.54 2022-12-20	185.32 2022-12-01	176.42 2022-12-30	-4.80	2.08	-7.98
2022 November	21	185.10 2022-11-01	162.94 2022-11-04	183.48 2022-11-01	183.71 2022-11-30	0.13	0.88	-11.19
2022 October	21	186.86 2022-10-31	163.64 2022-10-13	171.80 2022-10-03	182.83 2022-10-31	6.42	8.77	-4.75
2022 September	21	193.06 2022-09-12	169.95 2022-09-30	186.82 2022-09-01	170.53 2022-09-30	-8.72	3.34	-9.03
2022 August	23	206.99 2022-08-15	186.59 2022-08-31	189.57 2022-08-01	187.16 2022-08-31	-1.27	9.19	-1.57
2022 July	20	190.96 2022-07-29	171.14 2022-07-13	172.75 2022-07-01	190.25 2022-07-29	10.13	10.54	-0.93
2022 June	21	176.58 2022-06-07	156.05 2022-06-16	171.59 2022-06-01	173.09 2022-06-30	0.87	2.91	-9.06
2022 May	21	205.92 2022-05-02	165.00 2022-05-19	203.64 2022-05-02	174.92 2022-05-31	-14.10	1.12	-18.97
2022 April	21	222.11 2022-04-06	203.56 2022-04-29	215.57 2022-04-01	204.05 2022-04-29	-5.34	3.03	-5.57
2022 March	23	218.13 2022-03-31	176.13 2022-03-01	177.31 2022-03-01	214.63 2022-03-31	21.05	23.02	-0.67
2022 February	19	203.99 2022-02-09	175.00 2022-02-24	195.52 2022-02-01	177.34 2022-02-28	-9.30	4.33	-10.50
2022 January	20	227.77 2022-01-03	185.59 2022-01-28	227.66 2022-01-03	196.13 2022-01-31	-13.85	0.05	-18.48
2021 December	22	230.79 2021-12-16	214.56 2021-12-20	226.09 2021-12-01	228.73 2021-12-31	1.17	2.08	-5.10
2021 November	21	231.50 2021-11-22	206.54 2021-11-03	210.30 2021-11-01	224.87 2021-11-30	6.93	10.08	-1.79
2021 October	21	215.97 2021-10-22	197.05 2021-10-04	201.58 2021-10-01	210.27 2021-10-29	4.31	7.14	-2.25
2021 September	21	210.12 2021-09-23	199.14 2021-09-28	201.91 2021-09-01	200.27 2021-09-30	-0.81	4.07	-1.37
2021 August	22	202.33 2021-08-31	185.50 2021-08-04	189.99 2021-08-02	201.76 2021-08-31	6.20	6.50	-2.36
2021 July	21	190.23 2021-07-30	175.25 2021-07-01	175.54 2021-07-01	189.94 2021-07-30	8.20	8.37	-0.17
2021 June	22	176.50 2021-06-22	167.37 2021-06-07	173.51 2021-06-01	174.72 2021-06-30	0.70	1.72	-3.54
2021 May	20	190.26 2021-05-03	169.03 2021-05-19	188.83 2021-05-03	172.83 2021-05-28	-8.47	0.76	-10.49
2021 April	21	189.73 2021-04-26	175.74 2021-04-01	176.97 2021-04-01	188.20 2021-04-30	6.35	7.21	-0.70
2021 March	23	181.27 2021-03-29	159.79 2021-03-04	167.11 2021-03-01	176.69 2021-03-31	5.73	8.47	-4.38
2021 February	19	192.74 2021-02-18	162.16 2021-02-26	184.30 2021-02-01	163.85 2021-02-26	-11.10	4.58	-12.01
2021 January	19	209.67 2021-01-04	182.52 2021-01-29	207.60 2021-01-04	183.50 2021-01-29	-11.61	1.00	-12.08
2020 December	22	210.66 2020-12-29	191.33 2020-12-11	202.05 2020-12-01	207.59 2020-12-31	2.74	4.26	-5.31
2020 November	20	206.83 2020-11-19	180.51 2020-11-02	180.51 2020-11-02	198.31 2020-11-30	9.86	14.58	0.00
2020 October	22	195.10 2020-10-13	174.82 2020-10-29	185.73 2020-10-01	177.97 2020-10-30	-4.18	5.04	-5.87
2020 September	21	193.61 2020-09-02	175.37 2020-09-24	186.38 2020-09-01	185.31 2020-09-30	-0.57	3.88	-5.91
2020 August	21	192.40 2020-08-12	184.22 2020-08-25	188.85 2020-08-03	186.67 2020-08-31	-1.15	1.88	-2.45
2020 July	22	188.75 2020-07-31	168.48 2020-07-01	169.23 2020-07-01	188.71 2020-07-31	11.51	11.53	-0.44
2020 June	22	173.77 2020-06-03	159.17 2020-06-15	171.46 2020-06-01	170.20 2020-06-30	-0.73	1.35	-7.17
2020 May	20	173.33 2020-05-29	149.85 2020-05-01	149.85 2020-05-01	172.68 2020-05-29	15.24	15.67	0.00
2020 April	21	159.99 2020-04-28	133.50 2020-04-01	134.22 2020-04-01	152.83 2020-04-30	13.87	19.20	-0.54
2020 March	22	169.86 2020-03-04	116.61 2020-03-23	154.92 2020-03-02	139.38 2020-03-31	-10.03	9.64	-24.73
2020 February	19	171.73 2020-02-18	148.71 2020-02-28	163.03 2020-02-03	155.11 2020-02-28	-4.86	5.34	-8.78
2020 January	21	165.95 2020-01-24	148.90 2020-01-02	149.28 2020-01-02	162.47 2020-01-31	8.84	11.17	-0.25
2019 December	21	151.49 2019-12-18	144.19 2019-12-03	147.56 2019-12-02	149.34 2019-12-31	1.21	2.66	-2.28
2019 November	20	148.97 2019-11-29	135.40 2019-11-11	144.79 2019-11-01	147.48 2019-11-29	1.86	2.89	-6.49
2019 October	23	159.57 2019-10-11	144.32 2019-10-31	158.33 2019-10-01	144.70 2019-10-31	-8.61	0.78	-8.85
2019 September	20	164.97 2019-09-06	153.03 2019-09-11	161.86 2019-09-03	158.14 2019-09-30	-2.30	1.92	-5.46
2019 August	22	162.13 2019-08-30	148.43 2019-08-05	150.51 2019-08-01	161.54 2019-08-30	7.33	7.72	-1.38
2019 July	22	153.82 2019-07-19	146.54 2019-07-01	147.52 2019-07-01	151.72 2019-07-31	2.85	4.27	-0.66
2019 June	20	147.94 2019-06-11	139.41 2019-06-03	140.45 2019-06-03	146.46 2019-06-28	4.28	5.33	-0.74
2019 May	22	144.48 2019-05-22	137.74 2019-05-13	140.56 2019-05-01	140.00 2019-05-31	-0.40	2.79	-2.01
2019 April	21	141.30 2019-04-30	132.72 2019-04-01	133.67 2019-04-01	141.14 2019-04-30	5.59	5.71	-0.71
2019 March	21	133.39 2019-03-28	125.10 2019-03-08	126.76 2019-03-01	133.00 2019-03-29	4.92	5.23	-1.31
2019 February	19	126.79 2019-02-28	117.51 2019-02-01	117.51 2019-02-01	126.43 2019-02-28	7.59	7.90	0.00
2019 January	21	118.48 2019-01-30	104.92 2019-01-03	107.05 2019-01-02	117.41 2019-01-31	9.68	10.68	-1.99
2018 December	19	125.99 2018-12-04	102.74 2018-12-26	123.49 2018-12-03	109.04 2018-12-31	-11.70	2.02	-16.80
2018 November	21	124.83 2018-11-29	114.19 2018-11-05	119.48 2018-11-01	123.32 2018-11-30	3.21	4.48	-4.43
2018 October	23	121.96 2018-10-31	111.52 2018-10-26	121.52 2018-10-01	119.84 2018-10-31	-1.38	0.36	-8.23
2018 September	19	122.80 2018-09-13	118.51 2018-09-04	118.94 2018-09-04	120.55 2018-09-28	1.35	3.25	-0.36
2018 August	23	119.56 2018-08-30	111.16 2018-08-01	112.63 2018-08-01	119.09 2018-08-31	5.74	6.15	-1.31
2018 July	21	115.10 2018-07-26	106.55 2018-07-02	106.99 2018-07-02	110.62 2018-07-31	3.39	7.58	-0.41
2018 June	21	110.32 2018-06-14	105.43 2018-06-28	106.83 2018-06-01	107.64 2018-06-29	0.76	3.27	-1.31
2018 May	22	109.33 2018-05-31	95.21 2018-05-03	106.47 2018-05-01	106.24 2018-05-31	-0.22	2.69	-10.58
2018 April	21	108.58 2018-04-20	100.32 2018-04-02	103.31 2018-04-02	106.45 2018-04-30	3.04	5.10	-2.89
2018 March	21	106.07 2018-03-13	99.30 2018-03-02	102.00 2018-03-01	104.00 2018-03-29	1.96	3.99	-2.65
2018 February	19	103.86 2018-02-27	90.60 2018-02-09	99.23 2018-02-01	102.19 2018-02-28	2.98	4.67	-8.70
2018 January	21	100.54 2018-01-31	95.26 2018-01-03	96.48 2018-01-02	100.05 2018-01-31	3.70	4.21	-1.26
2017 December	20	98.60 2017-12-01	93.73 2017-12-12	98.05 2017-12-01	96.00 2017-12-29	-2.09	0.56	-4.41
2017 November	21	96.92 2017-11-30	86.00 2017-11-01	86.00 2017-11-01	96.42 2017-11-30	12.12	12.70	0.00
2017 October	22	85.42 2017-10-31	83.01 2017-10-02	83.40 2017-10-02	85.05 2017-10-31	1.98	2.42	-0.47
2017 September	20	83.84 2017-09-29	80.32 2017-09-14	81.38 2017-09-01	83.19 2017-09-29	2.22	3.02	-1.30
2017 August	23	88.17 2017-08-01	78.97 2017-08-29	85.48 2017-08-01	81.05 2017-08-31	-5.18	3.15	-7.62
2017 July	20	88.00 2017-07-31	82.94 2017-07-11	84.87 2017-07-03	87.26 2017-07-31	2.82	3.69	-2.27
2017 June	22	84.68 2017-06-30	79.86 2017-06-12	81.05 2017-06-01	84.37 2017-06-30	4.10	4.48	-1.47
2017 May	22	83.40 2017-05-01	75.60 2017-05-04	83.00 2017-05-01	80.89 2017-05-31	-2.54	0.48	-8.92
2017 April	19	83.69 2017-04-26	78.69 2017-04-12	81.06 2017-04-03	82.81 2017-04-28	2.16	3.24	-2.92
2017 March	23	84.49 2017-03-01	79.09 2017-03-14	83.55 2017-03-01	81.14 2017-03-31	-2.88	1.13	-5.34
2017 February	19	87.40 2017-02-22	81.31 2017-02-02	82.63 2017-02-01	82.92 2017-02-28	0.35	5.77	-1.60
2017 January	20	83.02 2017-01-25	80.20 2017-01-19	81.59 2017-01-03	82.64 2017-01-31	1.29	1.75	-1.70
2016 December	21	83.95 2016-12-13	80.90 2016-12-16	83.23 2016-12-01	81.17 2016-12-30	-2.48	0.87	-2.80
2016 November	21	84.85 2016-11-28	80.67 2016-11-01	81.68 2016-11-01	83.08 2016-11-30	1.71	3.88	-1.24
2016 October	21	82.59 2016-10-26	78.60 2016-10-13	80.93 2016-10-03	81.55 2016-10-31	0.77	2.05	-2.88
2016 September	21	84.22 2016-09-02	80.15 2016-09-21	83.27 2016-09-01	81.28 2016-09-30	-2.39	1.14	-3.75
2016 August	23	85.45 2016-08-01	78.27 2016-08-03	85.15 2016-08-01	83.05 2016-08-31	-2.47	0.35	-8.08
2016 July	20	86.00 2016-07-15	80.58 2016-07-01	81.08 2016-07-01	85.28 2016-07-29	5.18	6.07	-0.62
2016 June	22	81.09 2016-06-30	75.72 2016-06-27	79.06 2016-06-01	81.08 2016-06-30	2.56	2.57	-4.22
2016 May	21	79.62 2016-05-31	75.76 2016-05-19	77.68 2016-05-02	79.39 2016-05-31	2.20	2.50	-2.47
2016 April	21	81.59 2016-04-04	76.76 2016-04-11	79.64 2016-04-01	77.58 2016-04-29	-2.59	2.45	-3.62
2016 March	22	80.44 2016-03-31	72.70 2016-03-01	73.23 2016-03-01	79.92 2016-03-31	9.14	9.85	-0.72
2016 February	20	74.55 2016-02-26	64.79 2016-02-08	72.33 2016-02-01	72.84 2016-02-29	0.71	3.07	-10.42
2016 January	19	75.58 2016-01-05	69.10 2016-01-20	75.36 2016-01-04	73.00 2016-01-29	-3.13	0.29	-8.31
2015 December	22	79.04 2015-12-16	73.84 2015-12-03	75.32 2015-12-01	76.88 2015-12-31	2.07	4.94	-1.96
2015 November	20	75.53 2015-11-30	68.15 2015-11-06	71.51 2015-11-02	74.95 2015-11-30	4.81	5.62	-4.70
2015 October	22	82.00 2015-10-05	69.69 2015-10-30	78.01 2015-10-01	71.61 2015-10-30	-8.20	5.11	-10.67
2015 September	21	75.48 2015-09-09	71.02 2015-09-01	71.59 2015-09-01	73.91 2015-09-30	3.24	5.43	-0.80
2015 August	21	78.48 2015-08-04	68.87 2015-08-24	77.56 2015-08-03	73.08 2015-08-31	-5.78	1.19	-11.20
2015 July	22	79.88 2015-07-29	71.88 2015-07-08	73.12 2015-07-01	78.11 2015-07-31	6.82	9.25	-1.70
2015 June	22	75.70 2015-06-23	72.32 2015-06-05	72.55 2015-06-01	72.76 2015-06-30	0.29	4.34	-0.32
2015 May	20	76.80 2015-05-04	70.20 2015-05-07	75.49 2015-05-01	72.58 2015-05-29	-3.85	1.74	-7.01
2015 April	21	78.09 2015-04-29	70.99 2015-04-02	71.41 2015-04-01	75.04 2015-04-30	5.08	9.35	-0.59
2015 March	22	72.28 2015-03-02	68.50 2015-03-10	71.81 2015-03-02	71.40 2015-03-31	-0.57	0.65	-4.61
2015 February	19	74.75 2015-02-25	63.79 2015-02-02	64.41 2015-02-02	71.81 2015-02-27	11.49	16.05	-0.96
2015 January	20	65.34 2015-01-23	62.28 2015-01-16	64.08 2015-01-02	64.35 2015-01-30	0.42	1.97	-2.81
2014 December	22	65.63 2014-12-23	61.70 2014-12-01	61.98 2014-12-01	64.05 2014-12-31	3.34	5.89	-0.45
2014 November	19	64.43 2014-11-10	61.60 2014-11-04	62.52 2014-11-03	61.98 2014-11-28	-0.86	3.06	-1.47
2014 October	23	63.43 2014-10-31	57.97 2014-10-15	60.68 2014-10-01	62.35 2014-10-31	2.75	4.53	-4.47
2014 September	21	65.00 2014-09-19	60.63 2014-09-29	64.09 2014-09-02	60.89 2014-09-30	-4.99	1.42	-5.40
2014 August	21	64.50 2014-08-29	58.80 2014-08-06	59.96 2014-08-01	64.19 2014-08-29	7.05	7.57	-1.93
2014 July	22	63.40 2014-07-24	59.90 2014-07-31	60.05 2014-07-01	60.04 2014-07-31	-0.02	5.58	-0.25
2014 June	21	62.96 2014-06-19	58.75 2014-06-26	59.31 2014-06-02	60.02 2014-06-30	1.20	6.15	-0.94
2014 May	21	61.68 2014-05-12	59.10 2014-05-05	59.96 2014-05-01	59.19 2014-05-30	-1.28	2.87	-1.43
2014 April	21	61.24 2014-04-04	56.37 2014-04-11	59.97 2014-04-01	60.09 2014-04-30	0.20	2.12	-6.00
2014 March	21	64.61 2014-03-11	59.54 2014-03-31	63.41 2014-03-03	59.96 2014-03-31	-5.44	1.89	-6.10
2014 February	19	67.48 2014-02-26	61.80 2014-02-10	63.79 2014-02-03	63.72 2014-02-28	-0.11	5.78	-3.12
2014 January	21	65.57 2014-01-02	62.31 2014-01-13	65.27 2014-01-02	63.86 2014-01-31	-2.16	0.46	-4.54
2013 December	21	67.34 2013-12-09	64.04 2013-12-12	64.82 2013-12-02	65.72 2013-12-31	1.39	3.89	-1.20
2013 November	20	68.79 2013-11-01	60.16 2013-11-06	68.79 2013-11-01	65.11 2013-11-29	-5.35	0.00	-12.55
2013 October	23	69.09 2013-10-24	63.29 2013-10-03	65.04 2013-10-01	68.52 2013-10-31	5.35	6.23	-2.69
2013 September	20	66.77 2013-09-19	62.40 2013-09-06	62.79 2013-09-03	64.96 2013-09-30	3.46	6.34	-0.62
2013 August	22	65.06 2013-08-02	61.00 2013-08-19	64.43 2013-08-01	62.18 2013-08-30	-3.49	0.98	-5.32
2013 July	22	65.59 2013-07-31	59.95 2013-07-01	59.95 2013-07-01	64.36 2013-07-31	7.36	9.41	0.00
2013 June	20	60.42 2013-06-18	57.19 2013-06-24	58.82 2013-06-03	59.70 2013-06-28	1.50	2.72	-2.77
2013 May	22	62.39 2013-05-01	54.68 2013-05-01	56.40 2013-05-01	58.82 2013-05-31	4.29	10.62	-3.05
2013 April	22	61.88 2013-04-01	58.42 2013-04-05	61.10 2013-04-01	61.29 2013-04-30	0.31	1.28	-4.39
2013 March	20	61.85 2013-03-28	57.97 2013-03-01	58.18 2013-03-01	61.62 2013-03-28	5.91	6.31	-0.36
2013 February	19	60.29 2013-02-27	53.50 2013-02-21	55.66 2013-02-01	58.47 2013-02-28	5.05	8.32	-3.88
2013 January	21	55.77 2013-01-24	51.17 2013-01-02	51.66 2013-01-02	55.16 2013-01-31	6.78	7.96	-0.95
2012 December	20	51.37 2012-12-19	48.25 2012-12-04	49.79 2012-12-03	50.97 2012-12-31	2.37	3.17	-3.09
2012 November	21	51.71 2012-11-02	47.37 2012-11-16	51.00 2012-11-01	49.84 2012-11-30	-2.27	1.39	-7.12
2012 October	21	52.13 2012-10-31	45.04 2012-10-23	47.93 2012-10-01	51.12 2012-10-31	6.66	8.76	-6.03
2012 September	19	49.72 2012-09-06	46.25 2012-09-24	48.42 2012-09-04	47.61 2012-09-28	-1.67	2.68	-4.48
2012 August	23	50.00 2012-08-01	46.00 2012-08-08	48.33 2012-08-01	48.52 2012-08-31	0.39	3.46	-4.82
2012 July	21	51.00 2012-07-18	48.33 2012-07-23	49.03 2012-07-02	50.25 2012-07-31	2.49	4.02	-1.43
2012 June	21	49.34 2012-06-29	45.85 2012-06-05	47.55 2012-06-01	49.26 2012-06-29	3.60	3.76	-3.58
2012 May	22	49.43 2012-05-03	47.13 2012-05-21	49.15 2012-05-01	47.90 2012-05-31	-2.54	0.57	-4.11
2012 April	20	49.66 2012-04-27	46.03 2012-04-10	46.76 2012-04-02	48.95 2012-04-30	4.68	6.20	-1.56
2012 March	22	47.53 2012-03-27	42.38 2012-03-02	43.56 2012-03-01	46.97 2012-03-30	7.83	9.11	-2.71
2012 February	20	44.58 2012-02-29	39.38 2012-02-02	40.31 2012-02-01	43.50 2012-02-29	7.91	10.59	-2.31
2012 January	20	41.01 2012-01-19	38.44 2012-01-05	40.51 2012-01-03	40.06 2012-01-31	-1.11	1.23	-5.11
2011 December	21	40.21 2011-12-30	37.34 2011-12-07	39.03 2011-12-01	40.13 2011-12-30	2.82	3.02	-4.33
2011 November	21	39.32 2011-11-30	33.66 2011-11-01	35.01 2011-11-01	39.28 2011-11-30	12.20	12.31	-3.86
2011 October	21	35.58 2011-10-31	32.66 2011-10-04	34.58 2011-10-03	35.15 2011-10-31	1.65	2.89	-5.55
2011 September	21	35.27 2011-09-20	32.54 2011-09-26	34.99 2011-09-01	34.77 2011-09-30	-0.63	0.80	-7.00
2011 August	23	35.10 2011-08-31	30.88 2011-08-09	33.55 2011-08-01	34.84 2011-08-31	3.85	4.62	-7.96
2011 July	20	35.42 2011-07-07	32.80 2011-07-29	34.68 2011-07-01	33.30 2011-07-29	-3.98	2.13	-5.42
2011 June	22	34.93 2011-06-28	33.35 2011-06-09	34.07 2011-06-01	34.62 2011-06-30	1.61	2.52	-2.11
2011 May	21	35.00 2011-05-19	32.66 2011-05-02	32.91 2011-05-02	34.05 2011-05-31	3.46	6.35	-0.76
2011 April	20	33.70 2011-04-06	32.24 2011-04-11	32.62 2011-04-01	32.90 2011-04-29	0.86	3.31	-1.16
2011 March	23	32.86 2011-03-30	30.76 2011-03-02	32.11 2011-03-01	32.76 2011-03-31	2.02	2.34	-4.20
2011 February	19	34.42 2011-02-01	32.21 2011-02-28	34.05 2011-02-01	32.35 2011-02-28	-4.99	1.09	-5.40
2011 January	20	35.36 2011-01-03	33.11 2011-01-21	34.13 2011-01-03	33.83 2011-01-31	-0.88	3.60	-2.99
2010 December	22	34.86 2010-12-30	30.31 2010-12-01	30.45 2010-12-01	34.08 2010-12-31	11.92	14.48	-0.46
2010 November	21	31.10 2010-11-19	29.14 2010-11-03	29.80 2010-11-01	30.27 2010-11-30	1.58	4.36	-2.21
2010 October	21	30.00 2010-10-27	27.13 2010-10-01	27.74 2010-10-01	29.81 2010-10-29	7.46	8.15	-2.20
2010 September	21	28.75 2010-09-24	27.04 2010-09-28	27.83 2010-09-01	28.01 2010-09-30	0.65	3.31	-2.84
2010 August	22	30.30 2010-08-11	27.40 2010-08-26	30.01 2010-08-02	27.82 2010-08-31	-7.30	0.97	-8.70
2010 July	21	30.72 2010-07-02	28.41 2010-07-21	29.95 2010-07-01	29.69 2010-07-30	-0.87	2.57	-5.14
2010 June	22	31.11 2010-06-28	28.82 2010-06-10	30.33 2010-06-01	29.90 2010-06-30	-1.42	2.57	-4.98
2010 May	20	31.75 2010-05-17	27.46 2010-05-07	27.90 2010-05-03	30.25 2010-05-28	8.42	13.80	-1.58
2010 April	21	28.73 2010-04-30	27.52 2010-04-08	28.25 2010-04-01	28.02 2010-04-30	-0.81	1.70	-2.58
2010 March	23	29.35 2010-03-08	27.05 2010-03-04	28.46 2010-03-01	28.20 2010-03-31	-0.91	3.13	-4.95
2010 February	19	28.59 2010-02-02	26.65 2010-02-05	28.21 2010-02-01	28.30 2010-02-26	0.32	1.35	-5.53
2010 January	19	30.87 2010-01-06	27.69 2010-01-20	30.41 2010-01-04	28.12 2010-01-29	-7.53	1.51	-8.94
2009 December	22	31.18 2009-12-24	26.91 2009-12-01	26.91 2009-12-01	30.28 2009-12-31	12.52	15.87	0.00
2009 November	20	30.00 2009-11-12	26.60 2009-11-02	27.38 2009-11-02	26.91 2009-11-30	-1.72	9.57	-2.85
2009 October	18	29.25 2009-10-27	26.10 2009-10-12	27.00 2009-10-07	27.43 2009-10-30	1.59	8.33	-3.33

VRSK Dividends

This table shows historical dividends paid by VRSK.
There were at least 8 dividends paid by VRSK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.26	0.67		80.13				0.17
2020-12-14	0.27000	0.56	quaterly	91	2020-12-15	2020-12-31	2020-11-04	0.14
2020-09-14	0.27000	0.57	quaterly	94	2020-09-15	2020-09-30	2020-07-29	0.15
2020-06-12	0.27000	0.66	quaterly	92	2020-06-15	2020-06-30	2020-05-06	0.17
2020-03-12	0.27000	0.78	quaterly	91	2020-03-13	2020-03-31	2020-02-18	0.19
2019-12-12	0.25000	0.68	quaterly	91	2019-12-13	2019-12-31	2019-10-23	0.17
2019-09-12	0.25000	0.64	quaterly	91	2019-09-13	2019-09-30	2019-07-30	0.16
2019-06-13	0.25000	0.69	quaterly	91	2019-06-14	2019-06-28	2019-04-30	0.17
2019-03-14	0.25000	0.78	quaterly	0	2019-03-15	2019-03-29	2019-02-19	0.20

VRSK Stock Splits

This table shows VRSK stock splits.

There are no VRSK stock splits to display.

VRSK Basic Information

Ticker, symbol:

VRSK
Full title:

Verisk Analytics Inc
First trading day:

2009-10-07
Last trading day:

2023-02-23
Total trading days:

3,369
Last close price:

173.90 (+1.00%)
Market cap:

32.01B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

EDP Services
VRSK CEO:

Mr. Scott Stephenson
Full-time employees:

9,060
Address:

545 Washington Blvd
Jersey City
NEW JERSEY
07310
Description:

Verisk Analytics, Inc. provides data analytics solutions in the United States and internationally. It provides predictive analytics and decision support solutions to customers in rating, underwriting, claims, catastrophe and weather risk, natural resources intelligence, economic forecasting, commercial banking and finance, and various other fields. The company operates through three segments: Insurance, Energy and Specialized Markets, and Financial Services. The Insurance segment focuses on the prediction of loss, selection and pricing of risk, and compliance with their reporting requirements for property and casualty customers. It also develops predictive models to forecast scenarios and produce standard and customized analytics that help its customers to manage their businesses, including detecting fraud before and after a loss event, and quantifying losses. The Energy and Specialized Markets segment provides data analytics for the natural resources value chain, including energy, chemicals, metals, mining, power, and renewables sectors; research and consulting services focusing on exploration strategies and screening, asset development and acquisition, commodity markets, and corporate analysis; and consultancy services in the areas of business environment, business improvement, business strategies, commercial advisory, and transaction support, as well as analysis and advice on assets, companies, governments, and markets. The Financial Services segment offers benchmarking, decisioning algorithms, business intelligence, and customized analytic services to financial institutions, payment networks and processors, alternative lenders, regulators, and merchants. The company was founded in 1971 and is headquartered in Jersey City, New Jersey.
Website:

https://www.verisk.com
Phone number:

12014692000

Best intraday sessions of VRSK

This table shows top 100 best intraday sessions of VRSK.

Position	Date	Percentage
1	2020-03-17	9.67
2	2020-03-24	8.21
3	2013-05-01	7.48
4	2012-10-31	7.33
5	2016-02-24	6.78
6	2010-03-08	6.57
7	2011-10-04	6.06
8	2020-03-30	5.81
9	2011-08-03	5.32
10	2020-03-02	5.30
11	2020-04-01	4.89
12	2020-03-26	4.84
13	2013-02-27	4.76
14	2012-08-08	4.53
15	2011-11-02	4.53
16	2015-07-29	4.52
17	2017-11-01	4.51
18	2020-04-02	4.35
19	2020-03-04	4.29
20	2010-12-16	4.23
21	2022-05-04	4.05
22	2011-11-03	3.94
23	2010-05-25	3.88
24	2009-12-16	3.83
25	2022-11-30	3.79
26	2009-11-11	3.76
27	2021-11-03	3.75
28	2020-03-10	3.75
29	2022-03-17	3.73
30	2020-06-30	3.73
31	2020-06-15	3.72
32	2010-05-12	3.71
33	2018-12-26	3.56
34	2020-06-08	3.50
35	2022-11-21	3.42
36	2015-10-02	3.42
37	2021-03-05	3.38
38	2015-10-23	3.36
39	2012-05-02	3.32
40	2014-02-13	3.28
41	2011-08-23	3.25
42	2011-11-30	3.23
43	2009-12-01	3.23
44	2022-03-18	3.22
45	2016-02-09	3.18
46	2015-02-25	3.11
47	2022-03-04	3.08
48	2016-11-09	3.03
49	2022-10-13	2.94
50	2011-11-04	2.90
51	2015-11-06	2.89
52	2010-05-11	2.86
53	2012-02-06	2.83
54	2018-11-15	2.83
55	2019-01-04	2.80
56	2018-12-27	2.80
57	2010-06-25	2.72
58	2009-10-14	2.72
59	2011-03-07	2.70
60	2023-01-20	2.67
61	2022-01-28	2.66
62	2020-07-29	2.65
63	2020-03-06	2.64
64	2010-09-15	2.64
65	2010-07-30	2.63
66	2011-09-14	2.60
67	2014-03-10	2.59
68	2018-05-03	2.58
69	2020-02-19	2.57
70	2012-04-11	2.57
71	2020-11-04	2.56
72	2013-01-02	2.56
73	2010-06-14	2.53
74	2015-05-07	2.53
75	2020-10-29	2.52
76	2018-10-31	2.51
77	2011-08-22	2.50
78	2021-12-02	2.48
79	2020-09-25	2.48
80	2015-04-29	2.45
81	2022-06-02	2.44
82	2021-03-26	2.44
83	2022-08-03	2.43
84	2012-10-25	2.41
85	2015-10-30	2.40
86	2020-05-01	2.40
87	2018-02-14	2.39
88	2020-09-02	2.38
89	2010-01-27	2.37
90	2022-10-28	2.36
91	2015-06-05	2.34
92	2017-02-09	2.34
93	2010-06-02	2.33
94	2022-02-24	2.31
95	2016-03-03	2.31
96	2022-06-17	2.31
97	2022-11-10	2.30
98	2020-12-28	2.29
99	2012-09-06	2.29
100	2012-07-02	2.28

Worst intraday sessions of VRSK

This table shows the worst 100 intraday sessions of VRSK.

Position	Date	Percentage
1	2020-03-20	-9.57
2	2015-10-28	-5.64
3	2021-05-05	-5.48
4	2018-05-02	-5.21
5	2014-02-26	-5.06
6	2021-02-24	-4.81
7	2020-04-28	-4.71
8	2014-09-26	-4.44
9	2011-10-03	-4.40
10	2014-06-19	-4.38
11	2020-06-11	-4.32
12	2019-10-22	-4.30
13	2020-11-09	-4.07
14	2018-10-10	-4.06
15	2018-02-05	-4.04
16	2015-08-25	-3.91
17	2020-02-27	-3.82
18	2020-03-31	-3.82
19	2009-10-12	-3.81
20	2017-02-22	-3.76
21	2011-11-01	-3.68
22	2022-05-18	-3.67
23	2020-03-23	-3.62
24	2009-10-19	-3.58
25	2018-12-04	-3.58
26	2019-11-04	-3.57
27	2016-01-13	-3.53
28	2011-08-08	-3.40
29	2015-03-10	-3.40
30	2011-03-01	-3.39
31	2011-08-02	-3.38
32	2020-06-04	-3.38
33	2022-05-09	-3.33
34	2018-11-01	-3.21
35	2022-10-14	-3.15
36	2020-02-25	-3.14
37	2015-10-29	-3.12
38	2010-01-19	-3.09
39	2020-05-06	-3.01
40	2014-05-30	-2.97
41	2022-06-28	-2.95
42	2020-11-05	-2.95
43	2020-09-04	-2.94
44	2010-06-09	-2.88
45	2022-04-29	-2.87
46	2020-04-07	-2.86
47	2021-12-01	-2.85
48	2020-11-23	-2.84
49	2012-01-03	-2.84
50	2022-12-15	-2.79
51	2016-02-03	-2.78
52	2022-02-23	-2.78
53	2012-12-04	-2.78
54	2010-01-15	-2.75
55	2020-09-03	-2.75
56	2022-09-02	-2.74
57	2022-10-06	-2.73
58	2022-07-12	-2.72
59	2021-06-07	-2.71
60	2019-09-27	-2.69
61	2023-02-03	-2.68
62	2022-01-07	-2.67
63	2009-10-08	-2.67
64	2016-08-03	-2.66
65	2010-05-26	-2.66
66	2022-01-03	-2.64
67	2015-05-06	-2.63
68	2011-11-14	-2.59
69	2021-03-16	-2.56
70	2018-02-08	-2.56
71	2019-09-10	-2.54
72	2014-07-30	-2.53
73	2014-04-04	-2.52
74	2018-12-24	-2.52
75	2019-09-09	-2.51
76	2020-04-23	-2.50
77	2022-08-26	-2.48
78	2017-12-01	-2.46
79	2010-01-29	-2.46
80	2009-11-17	-2.45
81	2022-04-26	-2.45
82	2018-12-17	-2.45
83	2015-07-27	-2.43
84	2020-06-26	-2.41
85	2018-12-07	-2.39
86	2013-06-20	-2.37
87	2021-02-25	-2.36
88	2022-04-22	-2.36
89	2022-09-22	-2.36
90	2022-11-14	-2.33
91	2021-12-03	-2.32
92	2010-06-29	-2.30
93	2015-09-09	-2.29
94	2010-05-10	-2.28
95	2022-06-14	-2.28
96	2015-12-17	-2.27
97	2011-03-17	-2.27
98	2021-01-04	-2.27
99	2021-12-17	-2.26
100	2011-12-05	-2.25

Best after-hours sessions of VRSK

This table shows top 100 best after-hours sessions of VRSK.

Position	Date	Percentage
1	2013-07-30	6.01
2	2015-09-30	5.55
3	2012-02-28	5.22
4	2014-06-18	4.95
5	2020-04-27	4.94
6	2020-03-23	4.69
7	2014-09-25	4.66
8	2022-11-09	4.21
9	2020-03-12	4.16
10	2022-12-12	3.83
11	2020-11-06	3.69
12	2014-04-29	3.66
13	2011-09-26	3.45
14	2009-10-09	3.37
15	2015-04-28	3.26
16	2020-04-03	3.21
17	2015-02-24	3.08
18	2018-02-20	3.05
19	2014-02-25	3.04
20	2020-04-16	2.93
21	2015-08-24	2.89
22	2019-10-21	2.82
23	2013-02-26	2.80
24	2010-05-07	2.74
25	2015-07-28	2.68
26	2020-06-15	2.65
27	2021-03-08	2.63
28	2020-04-13	2.58
29	2020-04-06	2.55
30	2015-08-25	2.50
31	2020-04-21	2.34
32	2020-05-15	2.31
33	2014-10-30	2.13
34	2020-03-09	2.13
35	2010-09-16	2.12
36	2022-10-17	2.12
37	2012-10-26	2.06
38	2020-11-04	2.00
39	2021-02-26	1.99
40	2015-03-11	1.98
41	2022-08-02	1.96
42	2009-11-17	1.94
43	2012-03-16	1.90
44	2020-11-30	1.89
45	2013-12-05	1.89
46	2020-11-03	1.88
47	2011-11-29	1.85
48	2018-07-31	1.82
49	2022-08-09	1.80
50	2022-11-14	1.72
51	2011-11-25	1.70
52	2020-04-24	1.70
53	2017-11-30	1.69
54	2021-03-15	1.68
55	2013-04-18	1.67
56	2012-03-02	1.66
57	2010-11-03	1.63
58	2009-10-12	1.60
59	2016-01-21	1.59
60	2015-09-04	1.59
61	2020-05-05	1.59
62	2011-11-01	1.57
63	2019-01-03	1.57
64	2015-09-01	1.55
65	2013-01-11	1.52
66	2020-04-28	1.49
67	2022-10-13	1.48
68	2011-03-16	1.47
69	2020-03-16	1.45
70	2022-05-09	1.43
71	2020-10-30	1.43
72	2020-07-02	1.42
73	2023-01-03	1.41
74	2018-03-23	1.41
75	2018-02-21	1.40
76	2018-04-09	1.40
77	2022-10-14	1.39
78	2015-07-09	1.38
79	2011-10-26	1.38
80	2010-05-11	1.37
81	2015-12-03	1.36
82	2016-11-04	1.35
83	2012-12-31	1.35
84	2015-09-29	1.34
85	2011-12-01	1.34
86	2022-03-08	1.31
87	2009-11-27	1.30
88	2014-11-20	1.30
89	2019-09-11	1.30
90	2020-10-09	1.29
91	2022-11-17	1.28
92	2016-02-11	1.28
93	2010-10-11	1.28
94	2012-08-01	1.27
95	2020-06-22	1.26
96	2022-02-08	1.26
97	2011-03-17	1.26
98	2019-12-19	1.26
99	2018-10-26	1.25
100	2018-12-10	1.25

Worst after-hours sessions of VRSK

This table shows the worst 100 after-hours sessions of VRSK.

Position	Date	Percentage
1	2013-11-05	-10.03
2	2020-03-13	-8.98
3	2020-03-17	-8.09
4	2013-04-30	-7.98
5	2020-03-06	-7.80
6	2022-05-03	-7.06
7	2017-05-02	-6.85
8	2020-03-11	-6.22
9	2021-02-23	-5.05
10	2022-11-01	-4.88
11	2015-10-27	-4.15
12	2012-07-31	-3.82
13	2020-03-31	-3.70
14	2016-06-23	-3.59
15	2020-02-18	-3.54
16	2020-03-05	-3.52
17	2010-12-15	-3.13
18	2020-03-04	-3.13
19	2021-05-04	-3.12
20	2015-08-21	-3.03
21	2015-05-06	-2.99
22	2020-03-10	-2.92
23	2012-10-24	-2.80
24	2020-04-01	-2.66
25	2019-10-29	-2.63
26	2020-10-28	-2.60
27	2016-08-02	-2.53
28	2016-01-14	-2.52
29	2021-12-17	-2.42
30	2016-11-08	-2.42
31	2014-11-10	-2.36
32	2010-08-04	-2.31
33	2022-01-04	-2.23
34	2011-11-08	-2.22
35	2012-12-27	-2.20
36	2021-03-11	-2.17
37	2011-09-21	-2.17
38	2020-02-27	-2.13
39	2020-03-26	-2.11
40	2010-05-24	-2.09
41	2022-06-10	-2.07
42	2011-08-17	-2.07
43	2021-10-26	-2.06
44	2017-07-31	-2.04
45	2015-08-31	-2.04
46	2019-02-19	-2.03
47	2016-02-10	-2.02
48	2022-02-22	-2.01
49	2017-08-01	-2.00
50	2015-12-31	-1.98
51	2012-11-06	-1.98
52	2011-03-14	-1.98
53	2022-09-12	-1.97
54	2020-06-12	-1.97
55	2020-04-30	-1.95
56	2020-03-24	-1.94
57	2018-05-02	-1.92
58	2009-10-23	-1.90
59	2022-05-31	-1.90
60	2022-10-12	-1.90
61	2015-06-04	-1.89
62	2010-09-22	-1.86
63	2022-02-09	-1.86
64	2022-01-24	-1.85
65	2018-10-25	-1.83
66	2018-12-31	-1.83
67	2020-04-14	-1.82
68	2013-11-15	-1.80
69	2016-01-06	-1.80
70	2015-10-22	-1.80
71	2022-01-14	-1.77
72	2017-02-08	-1.75
73	2014-12-05	-1.75
74	2011-08-23	-1.74
75	2010-05-19	-1.73
76	2011-08-05	-1.72
77	2013-05-15	-1.71
78	2022-07-12	-1.69
79	2020-10-01	-1.62
80	2011-08-09	-1.60
81	2014-01-30	-1.60
82	2022-10-18	-1.58
83	2022-06-09	-1.58
84	2012-02-03	-1.58
85	2013-04-04	-1.58
86	2020-04-20	-1.57
87	2022-05-04	-1.56
88	2022-06-15	-1.55
89	2011-09-16	-1.52
90	2014-10-28	-1.50
91	2015-08-19	-1.49
92	2020-10-27	-1.49
93	2021-03-17	-1.49
94	2015-04-29	-1.48
95	2021-05-11	-1.46
96	2022-03-09	-1.46
97	2022-03-30	-1.46
98	2020-02-21	-1.44
99	2019-05-10	-1.43
100	2020-04-17	-1.43

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:20:38

VRSK information

Full title

Verisk Analytics Inc
First trading day

2009-10-07
Last trading day

2023-02-23
Total trading days

3,369
Last close price

173.90 (+1.00%)
Market cap

32.01B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

EDP Services
VRSK CEO

Mr. Scott Stephenson
Full-time employees

9,060
Address

545 Washington Blvd
Jersey City
NEW JERSEY
07310
Website

https://www.verisk.com
Phone number

12014692000
Description

Verisk Analytics, Inc. provides data analytics solutions in the United States and internationally. It provides predictive analytics and decision support solutions to customers in rating, underwriting, claims, catastrophe and weather risk, natural resources intelligence, economic forecasting, commercial banking and finance, and various other fields. The company operates through three segments: Insurance, Energy and Specialized Markets, and Financial Services. The Insurance segment focuses on the prediction of loss, selection and pricing of risk, and compliance with their reporting requirements for property and casualty customers. It also develops predictive models to forecast scenarios and produce standard and customized analytics that help its customers to manage their businesses, including detecting fraud before and after a loss event, and quantifying losses. The Energy and Specialized Markets segment provides data analytics for the natural resources value chain, including energy, chemicals, metals, mining, power, and renewables sectors; research and consulting services focusing on exploration strategies and screening, asset development and acquisition, commodity markets, and corporate analysis; and consultancy services in the areas of business environment, business improvement, business strategies, commercial advisory, and transaction support, as well as analysis and advice on assets, companies, governments, and markets. The Financial Services segment offers benchmarking, decisioning algorithms, business intelligence, and customized analytic services to financial institutions, payment networks and processors, alternative lenders, regulators, and merchants. The company was founded in 1971 and is headquartered in Jersey City, New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

54 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...