NasdaqGS - Nasdaq Real Time Price USD
Verisk Analytics, Inc. (VRSK)
313.77
-0.57
(-0.18%)
At close: May 23 at 4:00:00 PM EDT
312.79
-0.98
(-0.31%)
After hours: May 23 at 7:18:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 312.84 | 314.59 | 311.59 | 313.77 | 313.77 | 547,900 |
| May 22, 2025 | 311.69 | 315.11 | 309.96 | 314.34 | 314.34 | 699,700 |
| May 21, 2025 | 312.52 | 314.01 | 311.14 | 312.33 | 312.33 | 566,200 |
| May 20, 2025 | 312.38 | 314.02 | 310.79 | 313.10 | 313.10 | 508,300 |
| May 19, 2025 | 309.76 | 314.65 | 309.76 | 314.35 | 314.35 | 740,700 |
| May 16, 2025 | 307.88 | 309.78 | 305.21 | 309.57 | 309.57 | 749,800 |
| May 15, 2025 | 302.17 | 307.71 | 302.06 | 307.36 | 307.36 | 680,900 |
| May 14, 2025 | 299.93 | 302.25 | 296.97 | 301.27 | 301.27 | 835,400 |
| May 13, 2025 | 303.65 | 304.53 | 301.18 | 301.57 | 301.57 | 846,800 |
| May 12, 2025 | 309.82 | 310.67 | 301.04 | 303.65 | 303.65 | 990,500 |
| May 9, 2025 | 307.85 | 310.33 | 305.83 | 309.50 | 309.50 | 707,200 |
| May 8, 2025 | 312.00 | 312.82 | 307.39 | 307.85 | 307.85 | 948,200 |
| May 7, 2025 | 302.58 | 312.62 | 300.75 | 309.90 | 309.90 | 1,510,900 |
| May 6, 2025 | 294.26 | 297.54 | 292.27 | 296.19 | 296.19 | 880,000 |
| May 5, 2025 | 293.14 | 295.00 | 290.99 | 294.75 | 294.75 | 645,200 |
| May 2, 2025 | 297.96 | 298.69 | 291.56 | 293.90 | 293.90 | 849,600 |
| May 1, 2025 | 294.50 | 296.34 | 291.74 | 294.51 | 294.51 | 809,500 |
| Apr 30, 2025 | 291.83 | 297.23 | 288.89 | 296.43 | 296.43 | 806,100 |
| Apr 29, 2025 | 287.32 | 293.11 | 286.17 | 292.37 | 292.37 | 596,800 |
| Apr 28, 2025 | 285.86 | 289.17 | 283.68 | 288.41 | 288.41 | 777,100 |
| Apr 25, 2025 | 287.60 | 287.83 | 283.21 | 286.05 | 286.05 | 1,016,000 |
| Apr 24, 2025 | 289.08 | 290.28 | 284.60 | 288.24 | 288.24 | 717,800 |
| Apr 23, 2025 | 292.74 | 297.10 | 288.83 | 290.05 | 290.05 | 885,700 |
| Apr 22, 2025 | 285.84 | 293.40 | 284.76 | 292.70 | 292.70 | 643,400 |
| Apr 21, 2025 | 291.64 | 294.70 | 281.87 | 284.35 | 284.35 | 841,400 |
| Apr 17, 2025 | 292.72 | 295.74 | 290.57 | 293.02 | 293.02 | 502,900 |
| Apr 16, 2025 | 295.31 | 297.32 | 290.23 | 292.23 | 292.23 | 954,900 |
| Apr 15, 2025 | 295.38 | 297.61 | 294.46 | 295.05 | 295.05 | 612,800 |
| Apr 14, 2025 | 293.12 | 296.50 | 291.38 | 295.10 | 295.10 | 837,600 |
| Apr 11, 2025 | 285.07 | 293.55 | 282.85 | 291.88 | 291.88 | 835,000 |
| Apr 10, 2025 | 286.12 | 289.69 | 279.82 | 285.78 | 285.78 | 1,397,400 |
| Apr 9, 2025 | 275.43 | 290.30 | 273.76 | 289.34 | 289.34 | 1,965,700 |
| Apr 8, 2025 | 281.51 | 281.82 | 274.91 | 277.03 | 277.03 | 1,852,800 |
| Apr 7, 2025 | 285.86 | 287.56 | 275.17 | 278.09 | 278.09 | 1,815,500 |
| Apr 4, 2025 | 299.20 | 304.16 | 284.37 | 284.99 | 284.99 | 2,102,300 |
| Apr 3, 2025 | 298.45 | 306.68 | 298.45 | 305.09 | 305.09 | 1,425,300 |
| Apr 2, 2025 | 298.95 | 300.07 | 294.94 | 299.71 | 299.71 | 748,900 |
| Apr 1, 2025 | 296.82 | 298.98 | 294.99 | 298.61 | 298.61 | 621,600 |
| Mar 31, 2025 | 296.14 | 299.96 | 295.24 | 297.62 | 297.62 | 1,250,100 |
| Mar 28, 2025 | 296.24 | 296.75 | 293.12 | 294.58 | 294.58 | 729,000 |
| Mar 27, 2025 | 293.63 | 299.73 | 291.23 | 296.89 | 296.89 | 852,400 |
| Mar 26, 2025 | 288.45 | 293.00 | 288.11 | 292.03 | 292.03 | 773,100 |
| Mar 25, 2025 | 284.80 | 287.88 | 283.99 | 287.76 | 287.76 | 992,800 |
| Mar 24, 2025 | 287.02 | 289.43 | 284.45 | 285.40 | 285.40 | 810,200 |
| Mar 21, 2025 | 285.23 | 287.28 | 283.24 | 285.16 | 285.16 | 1,387,700 |
| Mar 20, 2025 | 288.43 | 289.62 | 285.86 | 287.68 | 287.68 | 772,900 |
| Mar 19, 2025 | 288.40 | 291.44 | 288.40 | 289.74 | 289.74 | 784,000 |
| Mar 18, 2025 | 289.34 | 290.07 | 286.50 | 288.93 | 288.93 | 789,400 |
| Mar 17, 2025 | 287.83 | 291.58 | 287.83 | 291.01 | 291.01 | 930,800 |
| Mar 14, 2025 | 0.45 Dividend | |||||
| Mar 14, 2025 | 289.05 | 290.03 | 286.76 | 288.58 | 288.58 | 740,700 |
| Mar 13, 2025 | 287.06 | 289.76 | 285.26 | 289.50 | 289.05 | 715,100 |
| Mar 12, 2025 | 289.19 | 290.02 | 286.18 | 288.03 | 287.58 | 740,400 |
| Mar 11, 2025 | 298.93 | 299.64 | 290.30 | 290.53 | 290.08 | 1,320,100 |
| Mar 10, 2025 | 301.12 | 305.57 | 297.42 | 298.00 | 297.54 | 1,645,500 |
| Mar 7, 2025 | 295.36 | 301.16 | 294.15 | 300.48 | 300.01 | 754,100 |
| Mar 6, 2025 | 295.21 | 297.69 | 293.99 | 295.36 | 294.90 | 726,800 |
| Mar 5, 2025 | 296.20 | 299.65 | 294.73 | 296.89 | 296.43 | 699,600 |
| Mar 4, 2025 | 301.88 | 306.10 | 299.29 | 299.54 | 299.07 | 955,200 |
| Mar 3, 2025 | 295.63 | 302.25 | 293.13 | 301.33 | 300.86 | 990,300 |
| Feb 28, 2025 | 291.78 | 297.57 | 291.28 | 296.91 | 296.45 | 1,029,600 |
| Feb 27, 2025 | 290.19 | 292.11 | 287.73 | 290.11 | 289.66 | 918,100 |
| Feb 26, 2025 | 263.97 | 295.78 | 262.00 | 288.03 | 287.58 | 1,574,500 |
| Feb 25, 2025 | 297.01 | 300.50 | 295.58 | 299.72 | 299.25 | 1,136,900 |
| Feb 24, 2025 | 295.14 | 298.71 | 295.14 | 297.01 | 296.55 | 719,900 |
| Feb 21, 2025 | 292.70 | 296.39 | 291.83 | 295.11 | 294.65 | 1,165,500 |
| Feb 20, 2025 | 294.20 | 294.26 | 291.06 | 292.70 | 292.25 | 878,500 |
| Feb 19, 2025 | 293.51 | 296.92 | 292.37 | 295.86 | 295.40 | 692,700 |
| Feb 18, 2025 | 292.58 | 295.58 | 290.90 | 293.30 | 292.84 | 538,400 |
| Feb 14, 2025 | 295.50 | 296.94 | 293.33 | 293.48 | 293.02 | 535,500 |
| Feb 13, 2025 | 293.11 | 296.58 | 292.35 | 295.50 | 295.04 | 461,900 |
| Feb 12, 2025 | 291.33 | 293.95 | 289.07 | 293.06 | 292.60 | 470,400 |
| Feb 11, 2025 | 292.18 | 294.40 | 291.65 | 294.30 | 293.84 | 342,700 |
| Feb 10, 2025 | 294.42 | 295.23 | 290.11 | 294.00 | 293.54 | 517,000 |
| Feb 7, 2025 | 294.95 | 296.23 | 293.57 | 293.73 | 293.27 | 632,200 |
| Feb 6, 2025 | 291.98 | 294.99 | 290.17 | 294.95 | 294.49 | 581,500 |
| Feb 5, 2025 | 290.69 | 292.57 | 288.52 | 291.64 | 291.19 | 495,200 |
| Feb 4, 2025 | 290.94 | 293.53 | 288.68 | 289.20 | 288.75 | 704,000 |
| Feb 3, 2025 | 287.49 | 292.67 | 284.19 | 290.94 | 290.49 | 763,400 |
| Jan 31, 2025 | 287.64 | 289.86 | 286.50 | 287.44 | 286.99 | 651,400 |
| Jan 30, 2025 | 284.08 | 288.40 | 284.08 | 288.08 | 287.63 | 652,200 |
| Jan 29, 2025 | 283.16 | 284.67 | 281.33 | 282.59 | 282.15 | 600,600 |
| Jan 28, 2025 | 284.57 | 285.73 | 276.61 | 281.85 | 281.41 | 633,300 |
| Jan 27, 2025 | 278.93 | 286.45 | 278.67 | 285.46 | 285.02 | 753,800 |
| Jan 24, 2025 | 277.43 | 279.97 | 276.52 | 278.93 | 278.50 | 404,500 |
| Jan 23, 2025 | 279.35 | 279.87 | 274.82 | 277.98 | 277.55 | 498,500 |
| Jan 22, 2025 | 281.05 | 282.13 | 279.15 | 279.35 | 278.92 | 547,900 |
| Jan 21, 2025 | 278.80 | 280.76 | 278.36 | 280.06 | 279.62 | 684,300 |
| Jan 17, 2025 | 282.06 | 282.06 | 277.77 | 278.55 | 278.12 | 670,700 |
| Jan 16, 2025 | 273.99 | 279.15 | 273.38 | 278.47 | 278.04 | 666,900 |
| Jan 15, 2025 | 275.50 | 276.50 | 272.39 | 273.81 | 273.38 | 855,700 |
| Jan 14, 2025 | 275.12 | 276.30 | 271.60 | 273.49 | 273.06 | 623,500 |
| Jan 13, 2025 | 267.40 | 275.71 | 266.19 | 275.47 | 275.04 | 876,000 |
| Jan 10, 2025 | 278.56 | 280.33 | 268.41 | 268.63 | 268.21 | 1,139,600 |
| Jan 8, 2025 | 274.71 | 280.62 | 273.32 | 280.42 | 279.98 | 1,101,200 |
| Jan 7, 2025 | 272.81 | 274.00 | 271.25 | 273.52 | 273.09 | 713,700 |
| Jan 6, 2025 | 274.01 | 275.49 | 272.14 | 273.00 | 272.58 | 860,700 |
| Jan 3, 2025 | 273.50 | 277.77 | 272.86 | 276.28 | 275.85 | 791,100 |
| Jan 2, 2025 | 275.98 | 277.83 | 273.39 | 273.39 | 272.97 | 1,013,500 |
| Dec 31, 2024 | 276.45 | 277.79 | 273.62 | 275.43 | 275.00 | 576,000 |
| Dec 30, 2024 | 276.80 | 278.41 | 273.30 | 275.74 | 275.31 | 699,900 |
| Dec 27, 2024 | 276.54 | 278.80 | 275.22 | 277.30 | 276.87 | 480,100 |
| Dec 26, 2024 | 277.26 | 279.46 | 276.08 | 278.38 | 277.95 | 319,700 |
| Dec 24, 2024 | 276.18 | 279.02 | 275.05 | 278.55 | 278.12 | 249,800 |
| Dec 23, 2024 | 277.00 | 277.19 | 274.17 | 276.71 | 276.28 | 501,100 |
| Dec 20, 2024 | 274.35 | 279.61 | 273.24 | 276.86 | 276.43 | 1,713,900 |
| Dec 19, 2024 | 273.85 | 277.75 | 273.85 | 275.58 | 275.15 | 908,000 |
| Dec 18, 2024 | 279.96 | 280.39 | 275.49 | 275.56 | 275.13 | 805,200 |
| Dec 17, 2024 | 281.36 | 282.52 | 278.80 | 280.22 | 279.78 | 1,343,800 |
| Dec 16, 2024 | 283.75 | 284.70 | 280.94 | 281.36 | 280.92 | 808,600 |
| Dec 13, 2024 | 0.39 Dividend | |||||
| Dec 13, 2024 | 283.41 | 284.22 | 281.81 | 283.35 | 282.91 | 530,300 |
| Dec 12, 2024 | 285.02 | 287.60 | 283.89 | 285.30 | 284.47 | 423,400 |
| Dec 11, 2024 | 288.60 | 289.59 | 284.01 | 285.02 | 284.19 | 557,500 |
| Dec 10, 2024 | 285.26 | 287.99 | 282.28 | 286.68 | 285.84 | 699,900 |
| Dec 9, 2024 | 284.91 | 286.25 | 281.38 | 284.91 | 284.08 | 878,000 |
| Dec 6, 2024 | 289.09 | 290.92 | 285.62 | 287.06 | 286.22 | 930,500 |
| Dec 5, 2024 | 291.25 | 291.62 | 286.59 | 288.90 | 288.06 | 700,300 |
| Dec 4, 2024 | 289.09 | 293.02 | 288.17 | 291.69 | 290.84 | 628,700 |
| Dec 3, 2024 | 292.34 | 292.38 | 285.08 | 289.05 | 288.21 | 953,800 |
| Dec 2, 2024 | 295.17 | 295.40 | 290.46 | 292.70 | 291.85 | 468,000 |
| Nov 29, 2024 | 293.44 | 296.17 | 292.83 | 294.21 | 293.35 | 363,200 |
| Nov 27, 2024 | 295.58 | 296.58 | 293.33 | 294.56 | 293.70 | 482,500 |
| Nov 26, 2024 | 292.57 | 296.10 | 291.52 | 294.75 | 293.89 | 531,500 |
| Nov 25, 2024 | 292.12 | 293.19 | 289.92 | 291.49 | 290.64 | 709,300 |
| Nov 22, 2024 | 287.70 | 291.39 | 286.89 | 290.73 | 289.88 | 649,700 |
| Nov 21, 2024 | 285.93 | 287.78 | 283.30 | 287.56 | 286.72 | 518,100 |
| Nov 20, 2024 | 281.64 | 284.85 | 279.24 | 284.20 | 283.37 | 507,700 |
| Nov 19, 2024 | 280.36 | 283.51 | 279.24 | 281.64 | 280.82 | 1,028,500 |
| Nov 18, 2024 | 280.71 | 282.48 | 279.63 | 280.36 | 279.54 | 800,000 |
| Nov 15, 2024 | 286.49 | 286.49 | 280.14 | 280.80 | 279.98 | 522,100 |
| Nov 14, 2024 | 289.46 | 290.41 | 285.36 | 286.13 | 285.29 | 439,200 |
| Nov 13, 2024 | 288.10 | 291.42 | 286.67 | 290.04 | 289.19 | 514,000 |
| Nov 12, 2024 | 286.42 | 289.40 | 284.82 | 287.92 | 287.08 | 925,300 |
| Nov 11, 2024 | 285.30 | 288.39 | 284.79 | 285.01 | 284.18 | 692,900 |
| Nov 8, 2024 | 282.33 | 287.21 | 281.41 | 284.98 | 284.15 | 557,000 |
| Nov 7, 2024 | 278.88 | 281.30 | 276.96 | 280.34 | 279.52 | 410,300 |
| Nov 6, 2024 | 283.56 | 283.56 | 276.44 | 279.13 | 278.32 | 841,500 |
| Nov 5, 2024 | 277.26 | 281.19 | 276.25 | 279.68 | 278.86 | 384,400 |
| Nov 4, 2024 | 275.89 | 278.46 | 273.28 | 277.22 | 276.41 | 475,100 |
| Nov 1, 2024 | 273.39 | 276.09 | 271.02 | 275.48 | 274.68 | 1,047,100 |
| Oct 31, 2024 | 275.63 | 278.53 | 273.43 | 274.72 | 273.92 | 1,204,800 |
| Oct 30, 2024 | 280.00 | 280.00 | 269.96 | 275.63 | 274.83 | 993,900 |
| Oct 29, 2024 | 262.64 | 265.72 | 261.13 | 263.65 | 262.88 | 909,600 |
| Oct 28, 2024 | 266.25 | 268.12 | 261.70 | 262.86 | 262.09 | 645,700 |
| Oct 25, 2024 | 266.92 | 268.79 | 264.36 | 264.65 | 263.88 | 532,400 |
| Oct 24, 2024 | 266.59 | 268.02 | 264.77 | 264.97 | 264.20 | 321,400 |
| Oct 23, 2024 | 265.74 | 267.57 | 265.74 | 266.59 | 265.81 | 487,700 |
| Oct 22, 2024 | 266.77 | 268.26 | 265.16 | 267.59 | 266.81 | 378,800 |
| Oct 21, 2024 | 267.60 | 269.86 | 266.71 | 268.09 | 267.31 | 432,700 |
| Oct 18, 2024 | 267.29 | 268.99 | 266.36 | 267.62 | 266.84 | 439,200 |
| Oct 17, 2024 | 270.79 | 271.85 | 266.60 | 267.27 | 266.49 | 486,500 |
| Oct 16, 2024 | 269.57 | 271.33 | 268.14 | 270.60 | 269.81 | 597,600 |
| Oct 15, 2024 | 271.33 | 273.41 | 268.91 | 269.57 | 268.78 | 500,700 |
| Oct 14, 2024 | 268.28 | 269.64 | 267.02 | 269.23 | 268.44 | 601,800 |
| Oct 11, 2024 | 270.08 | 270.08 | 266.97 | 268.23 | 267.45 | 484,800 |
| Oct 10, 2024 | 275.91 | 275.96 | 266.44 | 268.28 | 267.50 | 666,400 |
| Oct 9, 2024 | 272.22 | 277.27 | 271.53 | 277.06 | 276.25 | 609,600 |
| Oct 8, 2024 | 267.27 | 272.62 | 267.27 | 272.22 | 271.43 | 563,000 |
| Oct 7, 2024 | 265.58 | 267.73 | 264.48 | 265.94 | 265.16 | 567,100 |
| Oct 4, 2024 | 270.02 | 270.47 | 263.97 | 265.67 | 264.89 | 761,900 |
| Oct 3, 2024 | 267.02 | 271.60 | 265.83 | 270.67 | 269.88 | 1,363,500 |
| Oct 2, 2024 | 266.63 | 268.19 | 264.88 | 267.96 | 267.18 | 557,500 |
| Oct 1, 2024 | 269.29 | 270.08 | 267.36 | 268.62 | 267.84 | 898,300 |
| Sep 30, 2024 | 264.25 | 268.45 | 262.82 | 267.96 | 267.18 | 794,800 |
| Sep 27, 2024 | 266.06 | 266.49 | 264.09 | 264.25 | 263.48 | 752,000 |
| Sep 26, 2024 | 265.00 | 266.24 | 263.62 | 264.99 | 264.22 | 484,700 |
| Sep 25, 2024 | 264.99 | 266.17 | 264.68 | 265.16 | 264.39 | 498,000 |
| Sep 24, 2024 | 264.74 | 265.27 | 261.75 | 264.79 | 264.02 | 619,000 |
| Sep 23, 2024 | 265.90 | 266.57 | 263.83 | 265.27 | 264.50 | 506,700 |
| Sep 20, 2024 | 265.09 | 265.98 | 263.42 | 264.85 | 264.08 | 1,639,900 |
| Sep 19, 2024 | 267.65 | 267.65 | 265.04 | 265.96 | 265.18 | 692,600 |
| Sep 18, 2024 | 266.36 | 266.50 | 263.49 | 264.76 | 263.99 | 807,200 |
| Sep 17, 2024 | 269.18 | 269.21 | 266.31 | 267.02 | 266.24 | 564,100 |
| Sep 16, 2024 | 270.87 | 272.52 | 268.54 | 269.40 | 268.61 | 873,500 |
| Sep 13, 2024 | 0.39 Dividend | |||||
| Sep 13, 2024 | 269.37 | 270.65 | 266.31 | 268.79 | 268.01 | 1,023,300 |
| Sep 12, 2024 | 271.63 | 271.71 | 267.25 | 269.37 | 268.19 | 793,500 |
| Sep 11, 2024 | 271.69 | 271.93 | 264.82 | 271.63 | 270.44 | 925,000 |
| Sep 10, 2024 | 274.03 | 275.61 | 271.71 | 273.60 | 272.41 | 666,600 |
| Sep 9, 2024 | 272.86 | 274.55 | 271.31 | 273.25 | 272.06 | 791,400 |
| Sep 6, 2024 | 274.10 | 274.57 | 270.26 | 271.66 | 270.47 | 834,200 |
| Sep 5, 2024 | 273.62 | 273.74 | 270.24 | 273.50 | 272.31 | 615,300 |
| Sep 4, 2024 | 273.67 | 274.86 | 271.03 | 274.09 | 272.89 | 648,000 |
| Sep 3, 2024 | 272.84 | 276.22 | 272.15 | 274.36 | 273.16 | 503,500 |
| Aug 30, 2024 | 272.84 | 274.99 | 270.63 | 272.82 | 271.63 | 659,000 |
| Aug 29, 2024 | 271.70 | 272.92 | 268.90 | 271.71 | 270.52 | 342,900 |
| Aug 28, 2024 | 270.28 | 273.29 | 267.12 | 271.47 | 270.29 | 470,900 |
| Aug 27, 2024 | 267.98 | 271.20 | 267.98 | 268.92 | 267.75 | 561,900 |
| Aug 26, 2024 | 268.84 | 271.16 | 267.54 | 267.98 | 266.81 | 533,800 |
| Aug 23, 2024 | 271.44 | 272.71 | 267.62 | 268.15 | 266.98 | 435,500 |
| Aug 22, 2024 | 268.02 | 270.74 | 268.02 | 269.93 | 268.75 | 553,200 |
| Aug 21, 2024 | 269.54 | 270.70 | 267.94 | 269.38 | 268.20 | 409,300 |
| Aug 20, 2024 | 268.00 | 269.20 | 267.61 | 268.69 | 267.52 | 589,600 |
| Aug 19, 2024 | 266.74 | 269.75 | 266.65 | 269.18 | 268.01 | 552,600 |
| Aug 16, 2024 | 266.18 | 267.91 | 265.33 | 266.63 | 265.47 | 1,301,800 |
| Aug 15, 2024 | 268.59 | 269.96 | 265.69 | 266.14 | 264.98 | 490,400 |
| Aug 14, 2024 | 265.28 | 268.98 | 265.06 | 268.59 | 267.42 | 519,600 |
| Aug 13, 2024 | 264.13 | 267.27 | 263.68 | 265.64 | 264.48 | 545,400 |
| Aug 12, 2024 | 262.53 | 264.96 | 260.17 | 262.36 | 261.22 | 455,000 |
| Aug 9, 2024 | 263.96 | 264.40 | 262.45 | 264.12 | 262.97 | 370,700 |
| Aug 8, 2024 | 261.00 | 265.27 | 260.72 | 264.60 | 263.45 | 672,300 |
| Aug 7, 2024 | 260.93 | 265.39 | 260.17 | 260.31 | 259.17 | 782,000 |
| Aug 6, 2024 | 260.62 | 265.34 | 260.45 | 260.94 | 259.80 | 773,700 |
| Aug 5, 2024 | 272.71 | 272.71 | 259.22 | 262.28 | 261.14 | 1,354,700 |
| Aug 2, 2024 | 262.60 | 266.84 | 262.11 | 266.66 | 265.50 | 1,233,000 |
| Aug 1, 2024 | 261.37 | 262.75 | 257.59 | 261.37 | 260.23 | 1,107,300 |
| Jul 31, 2024 | 275.00 | 276.90 | 260.12 | 261.75 | 260.61 | 1,410,300 |
| Jul 30, 2024 | 285.00 | 287.13 | 283.65 | 285.99 | 284.74 | 872,000 |
| Jul 29, 2024 | 280.36 | 284.75 | 279.65 | 283.78 | 282.54 | 822,800 |
| Jul 26, 2024 | 275.90 | 280.61 | 271.70 | 279.97 | 278.75 | 869,900 |
| Jul 25, 2024 | 278.42 | 281.79 | 275.85 | 275.90 | 274.70 | 681,400 |
| Jul 24, 2024 | 278.97 | 278.97 | 276.25 | 276.55 | 275.34 | 618,400 |
| Jul 23, 2024 | 278.61 | 279.69 | 277.50 | 278.12 | 276.91 | 397,800 |
| Jul 22, 2024 | 278.47 | 280.48 | 277.33 | 278.61 | 277.39 | 467,100 |
| Jul 19, 2024 | 281.89 | 281.89 | 275.51 | 276.83 | 275.62 | 1,382,900 |
| Jul 18, 2024 | 279.79 | 282.21 | 275.99 | 280.92 | 279.69 | 659,000 |
| Jul 17, 2024 | 281.48 | 282.08 | 278.71 | 279.16 | 277.94 | 859,200 |
| Jul 16, 2024 | 277.30 | 281.58 | 277.24 | 281.14 | 279.91 | 692,800 |
| Jul 15, 2024 | 277.38 | 280.22 | 276.66 | 277.50 | 276.29 | 939,300 |
| Jul 12, 2024 | 276.95 | 279.75 | 276.48 | 277.38 | 276.17 | 531,200 |
| Jul 11, 2024 | 278.93 | 279.59 | 274.46 | 275.09 | 273.89 | 826,500 |
| Jul 10, 2024 | 275.38 | 277.71 | 273.19 | 277.52 | 276.31 | 836,900 |
| Jul 9, 2024 | 273.54 | 275.94 | 273.50 | 275.38 | 274.18 | 487,500 |
| Jul 8, 2024 | 273.90 | 275.92 | 273.13 | 273.20 | 272.01 | 572,000 |
| Jul 5, 2024 | 272.64 | 275.08 | 272.33 | 274.45 | 273.25 | 592,300 |
| Jul 3, 2024 | 272.22 | 273.77 | 270.49 | 273.28 | 272.09 | 340,200 |
| Jul 2, 2024 | 269.15 | 272.65 | 268.70 | 272.36 | 271.17 | 835,700 |
| Jul 1, 2024 | 269.55 | 270.89 | 266.41 | 268.11 | 266.94 | 810,300 |
| Jun 28, 2024 | 270.85 | 272.04 | 268.72 | 269.55 | 268.37 | 1,101,800 |
| Jun 27, 2024 | 270.78 | 271.48 | 269.23 | 270.85 | 269.67 | 646,500 |
| Jun 26, 2024 | 269.91 | 270.40 | 266.97 | 269.86 | 268.68 | 565,700 |
| Jun 25, 2024 | 271.31 | 273.70 | 270.57 | 272.27 | 271.08 | 794,100 |
| Jun 24, 2024 | 271.60 | 273.37 | 270.32 | 271.77 | 270.58 | 726,300 |
| Jun 21, 2024 | 269.55 | 270.71 | 267.38 | 270.32 | 269.14 | 1,550,300 |
| Jun 20, 2024 | 268.98 | 269.14 | 266.62 | 268.09 | 266.92 | 648,800 |
| Jun 18, 2024 | 267.69 | 270.38 | 265.33 | 268.80 | 267.63 | 655,700 |
| Jun 17, 2024 | 262.31 | 268.12 | 261.02 | 267.69 | 266.52 | 487,100 |
| Jun 14, 2024 | 0.39 Dividend | |||||
| Jun 14, 2024 | 261.72 | 264.51 | 260.31 | 264.37 | 263.22 | 472,000 |
| Jun 13, 2024 | 261.90 | 263.18 | 260.69 | 262.24 | 260.71 | 496,000 |
| Jun 12, 2024 | 264.86 | 265.15 | 259.76 | 263.56 | 262.02 | 589,400 |
| Jun 11, 2024 | 262.74 | 264.76 | 261.27 | 264.67 | 263.12 | 397,300 |
| Jun 10, 2024 | 263.22 | 264.94 | 261.04 | 263.48 | 261.94 | 667,700 |
| Jun 7, 2024 | 260.63 | 264.14 | 259.12 | 264.00 | 262.46 | 898,300 |
| Jun 6, 2024 | 261.28 | 261.77 | 258.95 | 260.00 | 258.48 | 530,200 |
| Jun 5, 2024 | 259.08 | 261.44 | 258.05 | 261.28 | 259.75 | 674,700 |
| Jun 4, 2024 | 255.00 | 258.47 | 254.46 | 258.25 | 256.74 | 885,400 |
| Jun 3, 2024 | 252.54 | 254.52 | 251.59 | 253.75 | 252.27 | 639,800 |
| May 31, 2024 | 249.37 | 253.15 | 246.53 | 252.78 | 251.30 | 2,984,800 |
| May 30, 2024 | 246.60 | 249.63 | 245.01 | 249.37 | 247.91 | 888,300 |
| May 29, 2024 | 248.26 | 248.84 | 246.30 | 246.92 | 245.48 | 636,300 |
| May 28, 2024 | 249.74 | 251.36 | 248.53 | 248.87 | 247.42 | 770,400 |
| May 24, 2024 | 250.02 | 252.19 | 247.55 | 251.58 | 250.11 | 689,800 |
Related Tickers
EFX Equifax Inc.
262.19
-0.27%
ICFI ICF International, Inc.
85.32
-3.05%
FCN FTI Consulting, Inc.
166.75
+0.09%
HURN Huron Consulting Group Inc.
148.96
-1.15%
RGP Resources Connection, Inc.
4.9400
-2.18%
BAH Booz Allen Hamilton Holding Corporation
107.79
-16.53%
EXPN.L Experian plc
3,788.00
-0.55%
SBC SBC Medical Group Holdings Incorporated
4.5500
+18.49%
DGNX Diginex Limited
57.01
-12.01%
J2B.DU Experian PLC
45.00
-0.44%