VRSK(VRSK)
VRSK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $178.89 | $181.77 | $177.98 | $178.31 | 1.67M |
| 4/15/2026 | $171.57 | $179.51 | $170.84 | $176.84 | 2.25M |
| 4/14/2026 | $167.03 | $170.88 | $166.24 | $170.63 | 1.90M |
| 4/13/2026 | $164.85 | $168.33 | $164.53 | $167.87 | 1.80M |
| 4/10/2026 | $168.86 | $169.88 | $161.70 | $164.28 | 2.31M |
| 4/9/2026 | $173.87 | $174.58 | $167.48 | $169.41 | 3.59M |
| 4/8/2026 | $181.42 | $181.82 | $174.61 | $175.43 | 2.35M |
| 4/7/2026 | $185.25 | $186.84 | $180.68 | $181.00 | 1.60M |
| 4/6/2026 | $184.74 | $186.78 | $183.20 | $184.71 | 1.28M |
| 4/2/2026 | $182.95 | $186.37 | $180.97 | $185.08 | 1.40M |
| 4/1/2026 | $187.69 | $188.85 | $183.26 | $183.50 | 1.72M |
| 3/31/2026 | $188.31 | $192.43 | $187.73 | $189.75 | 1.62M |
| 3/30/2026 | $184.87 | $190.07 | $184.12 | $187.36 | 1.55M |
| 3/27/2026 | $185.51 | $185.84 | $182.01 | $182.75 | 1.95M |
| 3/26/2026 | $185.40 | $188.97 | $184.51 | $185.75 | 1.86M |
| 3/25/2026 | $195.61 | $198.67 | $182.50 | $185.05 | 2.73M |
| 3/24/2026 | $198.14 | $198.51 | $193.35 | $194.73 | 1.50M |
| 3/23/2026 | $202.06 | $203.29 | $197.99 | $199.85 | 1.56M |
| 3/20/2026 | $201.10 | $204.28 | $200.11 | $201.75 | 2.00M |
| 3/19/2026 | $204.70 | $207.49 | $198.70 | $201.69 | 1.63M |
| 3/18/2026 | $201.41 | $206.71 | $199.49 | $204.39 | 1.46M |
| 3/17/2026 | $204.71 | $206.92 | $203.03 | $203.79 | 1.32M |
| 3/16/2026 | $200.92 | $206.48 | $200.41 | $204.74 | 2.04M |
| 3/13/2026 | $199.34 | $201.52 | $197.59 | $201.22 | 1.11M |
| 3/12/2026 | $203.40 | $207.52 | $197.93 | $198.04 | 1.29M |
| 3/11/2026 | $203.38 | $204.93 | $199.78 | $203.13 | 1.41M |
| 3/10/2026 | $208.58 | $212.04 | $200.10 | $202.66 | 1.71M |
| 3/9/2026 | $213.75 | $214.60 | $210.15 | $210.28 | 2.00M |
| 3/6/2026 | $211.22 | $215.71 | $206.70 | $214.84 | 2.07M |
| 3/5/2026 | $216.11 | $216.65 | $205.87 | $211.22 | 2.24M |
| 3/4/2026 | $213.14 | $216.34 | $211.41 | $215.58 | 2.02M |
| 3/3/2026 | $212.55 | $216.19 | $209.81 | $214.75 | 2.17M |
| 3/2/2026 | $210.00 | $215.86 | $208.45 | $214.79 | 3.06M |
| 2/27/2026 | $201.89 | $209.49 | $200.38 | $207.57 | 3.47M |
| 2/26/2026 | $198.33 | $204.03 | $197.90 | $202.64 | 2.33M |
| 2/25/2026 | $194.56 | $197.38 | $194.02 | $195.82 | 2.89M |
| 2/24/2026 | $181.60 | $191.40 | $181.60 | $191.17 | 3.38M |
| 2/23/2026 | $184.36 | $186.08 | $179.42 | $181.60 | 2.79M |
| 2/20/2026 | $184.09 | $185.19 | $179.06 | $182.50 | 1.58M |
| 2/19/2026 | $184.69 | $186.44 | $181.41 | $183.89 | 1.83M |
| 2/18/2026 | $194.42 | $194.42 | $178.29 | $184.07 | 3.42M |
| 2/17/2026 | $180.02 | $183.62 | $176.96 | $177.30 | 2.59M |
| 2/13/2026 | $179.88 | $181.90 | $176.25 | $181.21 | 2.74M |
| 2/12/2026 | $172.85 | $179.52 | $164.60 | $179.00 | 6.36M |
| 2/11/2026 | $167.77 | $174.00 | $164.88 | $173.77 | 4.25M |
| 2/10/2026 | $174.90 | $177.38 | $169.24 | $169.47 | 2.64M |
| 2/9/2026 | $178.65 | $180.00 | $174.65 | $178.20 | 3.53M |
| 2/6/2026 | $183.21 | $184.41 | $177.74 | $179.10 | 3.86M |
| 2/5/2026 | $193.02 | $197.27 | $181.72 | $184.68 | 2.74M |
| 2/4/2026 | $193.18 | $194.09 | $187.05 | $189.51 | 3.71M |
| 2/3/2026 | $203.72 | $203.72 | $191.12 | $192.49 | 3.01M |
| 2/2/2026 | $217.46 | $218.47 | $213.82 | $214.15 | 796,100 |
| 1/30/2026 | $216.59 | $217.66 | $213.89 | $217.46 | 977,563 |
| 1/29/2026 | $218.17 | $219.23 | $214.55 | $216.59 | 1.22M |
| 1/28/2026 | $215.29 | $220.19 | $213.85 | $219.03 | 1.19M |
| 1/27/2026 | $218.35 | $219.63 | $215.88 | $216.28 | 1.46M |
| 1/26/2026 | $218.23 | $220.13 | $217.47 | $219.74 | 882,978 |
| 1/23/2026 | $217.17 | $219.24 | $216.76 | $218.04 | 1.04M |
| 1/22/2026 | $216.85 | $219.44 | $215.99 | $218.50 | 1.13M |
| 1/21/2026 | $218.49 | $220.40 | $215.57 | $216.59 | 1.07M |
| 1/20/2026 | $220.16 | $220.60 | $216.90 | $218.49 | 1.91M |