Verisk Analytics, Inc. (VRSK)     Sec: Services Ind: Business Services
Peak: -6.6%   12m: 32.84%   6m: 11.59%   ytd: 41.49%   div: 0.49%   beta: 0.838   alpha: 0.142   s: 2.314 (96.97)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21154.89153.47155.32152.3900559,6590.8380.1422.314
2019-10-18155.49154.42155.49153.8400954,4950.840.1492.383
2019-10-17155.81155.22156.75154.8900878,9000.8390.1522.42
2019-10-16155.19155.59155.73152.9600893,6840.840.1532.438
2019-10-15156.11156.08156.8155.4200700,0620.840.1542.451
2019-10-14157.44155.38158.4155.2600447,6390.840.1562.418
2019-10-11158.88157.11159.57156.9900605,5980.840.162.474
2019-10-10156.81157.86158.51156.1300487,3030.8430.1662.49
2019-10-09155.95157.09157.97155.4700371,7510.8430.1672.447
2019-10-08156.43154.9156.92154.7900426,2530.8420.1612.375
2019-10-07157.55157.17157.83156.300238,9360.8410.1592.449
2019-10-04154.73157.54158154.6300647,1000.8410.1572.425
2019-10-03153.64154.3154.4151.8800824,3000.8390.1542.379
2019-10-02155.25153.33155.94152.7200824,3000.8380.1522.366
2019-10-01158.33156.45158.62156.300600,2000.8370.1542.426
2019-09-30155.59158.14158.74155.1800911,1000.8370.1552.421
2019-09-27159.89155.59160.56154.400853,6000.8350.152.376
2019-09-26158.06159.29160.09157.4200617,8000.8320.162.424
2019-09-25157.96157.8158.06156.2600645,3000.8320.1582.401
2019-09-24158.04157.47160.28156.7700638,7000.8320.1582.351
2019-09-23158.78157.32158.9715700557,0000.8320.1542.357
2019-09-20158.24158.42159.14157.5300975,6000.8320.1562.336
2019-09-19158.93158.7159.94158.4500426,2000.8320.1552.303
2019-09-18158.13159.33159.5157.0500627,2000.8330.1542.291
2019-09-17157.56158.65158.92156.5200746,7000.8320.1512.276
2019-09-16154.88156.52157.06153.5200642,8000.8310.1432.253
2019-09-13157.13155.76158.15155.3001,002,4000.8320.142.251
2019-09-12157.12157.43159.17156.360.250686,4000.8310.1432.266
2019-09-11154.77154.86155.94152.78001,175,2000.8250.1412.217
2019-09-10158.91154.87159.18153.44001,127,1000.8270.142.222
2019-09-09164.07159.94164.27159.6700853,7000.8260.1512.332
2019-09-06163.71164.31164.7163.2900572,2000.8260.1632.411
2019-09-05163.8163.28164.64162.8400698,7000.8260.1622.379
2019-09-04162.15162.58163.74161.9200654,6000.8280.1652.387
2019-09-03161.6161.48163.72160.1600627,0000.8290.1662.373
2019-08-30161.59161.28161.87160.2100659,4000.8290.1642.364
2019-08-29160.19160.52161.53159.0900460,1000.8290.162.367
2019-08-28158.06159.52159.65157.1900471,4000.830.1632.367
2019-08-27158.1158.65159.29157.6200590,3000.830.1672.359
2019-08-26155.5157.11159.12155.4500583,4000.830.1632.323
2019-08-23157.33154.36158.26153.6600688,5000.8290.1592.295
2019-08-22159.1157.8159.37157.1300537,5000.8280.1622.352
2019-08-21158.88158.42159.46158.1300537,3000.8280.1652.351
2019-08-20157.92157.96158.31156.4500634,3000.8280.1652.371
2019-08-19157.75158.03158.38157.2100532,9000.8290.1632.378
2019-08-16155.86156.63156.9115500511,2000.8290.1642.346
2019-08-15153.47154.92155.37153.2400470,6000.830.1642.367
2019-08-14154.62152.84155.62152.4500973,0000.8290.1592.342
2019-08-13155.25155.67157.35154.600838,8000.8330.1562.435
2019-08-12156.03155.21156.74155.0200505,0000.8360.1592.472
2019-08-09155.81156.21156.99154.5400654,7000.8370.1592.494
2019-08-08154.24155.92156.06153.700969,0000.8380.1532.52
2019-08-07150.49153.65154.25148.8400662,6000.8390.1552.471
2019-08-06149.92152.09152.37149.5300805,9000.8390.162.477
2019-08-05151.69149.17152.12148.1900958,0000.8340.1342.438
2019-08-02152.06152.98153.9150.8700874,6000.8350.1312.507
2019-08-01150.27152.67155.25150.2700830,6000.8360.1262.508
2019-07-31151.79151.48153.22149.78001,234,7000.8390.1182.461
2019-07-30151.7151.79152.86151.3100690,1000.8410.1172.434
2019-07-29152.44152.32153.02151.8900518,7000.8410.1172.382
2019-07-26150.36152.26152.47150.0500671,1000.8410.1152.362
2019-07-25151.49149.98151.56149.5800633,8000.840.1112.307
2019-07-24150.6150.53151.76149.4200645,2000.840.1142.31
2019-07-23151.02150.57151.29149.6300827,9000.8410.1142.332
2019-07-22151.51150.27152.19150.2700558,9000.8410.1132.342
2019-07-19153.57151.19153.57151.0500680,3000.8420.1192.374
2019-07-18150.98152.71152.75150.7600691,7000.8410.122.397
2019-07-17151.97151.25152.65151.2100494,2000.840.1162.421
2019-07-16152151.53153.12151.2800467,8000.8410.1172.429
2019-07-15152.05152152.15150.9800646,2000.8410.1182.443
2019-07-12151.41151.59151.85150.3100492,2000.8410.1172.455
2019-07-11150.02150.95151.03149.2300532,8000.8410.1192.448
2019-07-10149.63149.77150.7149.6200643,6000.8430.1192.434
2019-07-09148.28149.38149.65147.8600643,9000.8430.1212.433
2019-07-08148.58148.63149.27148.1200494,2000.8430.1182.412
2019-07-05149.59148.63149.59146.81001,473,2000.8410.1222.404
2019-07-03148.47150.43150.85148.4700444,6000.840.1252.455
2019-07-02147.94148.35148.87147.0800717,4000.8430.1272.446
2019-07-01147.28147.39147.98146.300710,3000.8450.1282.415
2019-06-28144.62146.22146.68143.68001,183,6000.8460.132.438
2019-06-27142.93144.39144.61142.5400888,5000.8490.1212.42
2019-06-26144.11142.42145.37142.3800680,7000.8460.1182.408
2019-06-25145.72144.1146.64143.7100692,3000.8470.1242.441
2019-06-24144.94145.18145.63144.3700737,9000.8480.1182.45
2019-06-21145.89144.84147.2141.49001,768,2000.8480.1222.405
2019-06-20146.62145.77147.07144.8300871,3000.8490.1282.423
2019-06-19144.21145.16145.44143.8500643,3000.850.1272.426
2019-06-18145.86144.28146.23144.1700937,1000.850.1252.422
2019-06-17145.85144.8146.51144.6700413,2000.8530.1272.416
2019-06-14145.24145.59145.94144.6500896,1000.8530.1292.415
2019-06-13145.73145.11145.95144.670.250361,5000.8510.1322.427
2019-06-12145.27145.49146.04145.1700692,7000.8520.1322.43
2019-06-11147.08145.07147.45144.4900506,7000.8520.1292.398
2019-06-10146.7146.38147.01145.8200714,3000.8520.1332.427
2019-06-07144.52145.98146.54144.5100912,3000.8520.1322.394
2019-06-06144.02144.26144.34142.94001,020,6000.8520.132.384
2019-06-05141.76143.87143.95141.76001,633,3000.8520.132.38
2019-06-04140.82141.37141.44139.22001,751,2000.8510.1282.353
2019-06-03139.98139.76140.99138.95001,394,0000.8540.1292.369
2019-05-31138.8139.53139.9138.8001,185,4000.8540.1292.384
2019-05-30139.93140.05140.83139.08001,982,1000.8560.1262.417
2019-05-29140.43139.21141.08138.7300978,8000.8560.1232.32
2019-05-28142.22141.55143.9141.24001,023,3000.8540.1282.386
2019-05-24142.58141.74143.06141.4900407,0000.8580.132.364
2019-05-23142.1141.69143.03141.2400497,3000.8580.1312.375
2019-05-22142.68143.38144142.5200408,0000.8580.1342.431
2019-05-21141.66142.71142.86141.3100606,8000.8580.1312.403
2019-05-20140.16140.83142.33140.1600532,5000.8580.1272.379
2019-05-17140.82141.5142.46140.7700656,3000.8590.1242.376
2019-05-16140.49141.66142.46140.2600838,2000.860.1242.393
2019-05-15138.07140.31141.05138.0400707,3000.860.1212.404
2019-05-14138.15138.86139.75138.15001,144,7000.8590.1212.342
2019-05-13138.21138.02138.44137.28001,130,9000.8610.1172.331
2019-05-10139.53140.21140.37137.3800991,2000.8640.1172.35
2019-05-09138.98140.03140.62138.4800899,6000.8640.1172.397
2019-05-08140.03140.09141.14139.2700676,3000.8650.1182.418
2019-05-07141.73140.03142.06139.2300881,7000.8650.1162.445
2019-05-06140.74142.91143.19140.6600509,6000.8610.1232.506
2019-05-03140.37142.73142.79140.3600514,0000.8620.122.487
2019-05-02139.09139.88140.42138.7200690,1000.8590.1142.457
2019-05-01140.09139.42142137.4500732,4000.860.1082.441
2019-04-30140.14140.67140.83139.5900966,1000.8580.1122.464
2019-04-29139.67139.9139.98139.1400494,3000.8580.1092.569
2019-04-26138.68139.41139.54138.300440,3000.8580.112.574
2019-04-25138.63138.33139.02137.5900626,0000.8580.112.545
2019-04-24139.01139.04139.94138.6300502,9000.8580.1122.536
2019-04-23137.51139.01139.06136.2400518,8000.8580.1112.558
2019-04-22137.14137.18137.46136.5400550,6000.8570.1082.521
2019-04-18136.88137.53138.01135.8900373,9000.8570.1082.554
2019-04-17136.74136.49136.74135.7200665,8000.8570.1062.533
2019-04-16138.18136.09138.47135.9300702,1000.8570.1062.507
2019-04-15136.45137.39137.46135.7300446,5000.8570.1062.587
2019-04-12135.84136.52136.54135.0600485,2000.8580.1042.534
2019-04-11134.51135.34135.39133.8600554,2000.8580.1052.578
2019-04-10134.76134.31135.11134.0100867,6000.8580.0982.472
2019-04-09134.5134.7135.06134.0400368,9000.8580.0962.434
2019-04-08134.43134.93135.32133.800659,6000.8610.0912.448
2019-04-05135.4135.07136.24134.7200862,5000.8620.0942.486
2019-04-04135.87135.26136.25134.9200492,8000.8630.0952.428
2019-04-03134.98135.86136.53134.59001,238,7000.8630.0952.383
2019-04-02133.77134.46134.58133.1300636,9000.8630.0912.362
2019-04-01133.23133.79133.97132.2800775,7000.8620.0952.396
2019-03-29132.56132.56132.84131.9200979,9000.8620.0952.359
2019-03-28131.58132.37132.95130.52001,477,7000.8630.0982.362
2019-03-27131.28131.37131.91130.42001,270,9000.8630.0962.308
2019-03-26129.93131.27131.33129.8500576,0000.8630.0952.294
2019-03-25128.74129.36129.51127.9300618,3000.8620.0922.227
2019-03-22128.87128.46129.22128.200629,3000.8620.0892.186
2019-03-21127.72129.33129.49127.7200561,9000.8660.0872.166
2019-03-20128.45127.86129.06127.7900604,9000.8660.0862.133
2019-03-19128.39128.44128.91127.9400856,5000.8650.0862.131
2019-03-18127.72128.26128.57127.6700620,3000.8650.0862.123
2019-03-15127.71128128.64127.63001,272,5000.8660.0872.122
2019-03-14127.78127.7128.36127.410.250841,3000.8660.0892.142
2019-03-13128.09128.08128.62127.3400849,5000.8630.0882.154
2019-03-12126.82127.59127.812600606,9000.8640.0852.097
2019-03-11125.24126.64126.88124.8600552,4000.8640.0852.053
2019-03-08125.29125.35126.04124.4400471,7000.8640.0872.017
2019-03-07125.94125.91126.45125.1400520,9000.8640.0852.114
2019-03-06125.7125.98126.3125.500420,9000.8650.0842.1
2019-03-05125.35125.81126.49125.1900768,6000.8670.0882.122
2019-03-04126.63125.25126.88124.5900962,7000.8670.0862.04
2019-03-01126.09126.04126.55125.3700740,9000.8670.0882.065
2019-02-28124.86125.77126.12124.8600588,6000.8690.0852.044
2019-02-27124.29125.11125.41121.800500,0000.870.0842.026
2019-02-26124.49124.69125.01124.3800702,1000.8740.092.017
2019-02-25125.02124.57125.61124.4700543,7000.8790.1081.945
2019-02-22124.3124.37125.01123.800752,2000.8780.111.933
2019-02-21122.31123.88124.64121.9400907,4000.8760.1091.914
2019-02-20121.26122.18122.85120.42001,422,4000.8780.0991.846
2019-02-19124.26123.78124.64123.4001,090,0000.8780.1071.915
2019-02-15123.91124.72124.74122.5900661,7000.8740.1061.954
2019-02-14122.82123.19123.76122.5600536,6000.8690.1011.894
2019-02-13123.51123.27123.95123.0400790,9000.8720.1041.886
2019-02-12122.4123.05123.36121.6100794,5000.8720.1052.011
2019-02-11121.8121.45122.27121.1400550,3000.8720.0991.996
2019-02-08118.89121.34121.34118.8600653,0000.8710.112.019
2019-02-07118.42119.62119.62118.1100598,3000.8760.0961.969
2019-02-06119.12119.01119.23117.8400536,9000.8780.0911.957
2019-02-05118.38119.3119.36117.6100688,2000.8780.0911.968
2019-02-04117.99118.72118.87117.0100494,5000.8750.0791.93
2019-02-01116.89118.15118.98116.89001,031,7000.8770.0781.913
2019-01-31116.86116.79117115.62001,023,1000.8770.0691.822
2019-01-30115.97116.88117.86115.4600658,3000.880.0731.791
2019-01-29115.8115.62116.44114.6300372,5000.8810.0741.799
2019-01-28116.05115.62116.05114.700449,3000.880.0761.791
2019-01-25116.43116.62117.16116.300524,0000.8810.0791.846
2019-01-24116.24115.54116.511500497,8000.8820.0761.803
2019-01-23115.78116.2116.64115.1100582,1000.8790.0761.792
2019-01-22114.25115.69115.87114.25001,329,8000.8770.0711.788
2019-01-18113.49115.09115.15113.0300578,1000.8820.0651.769
2019-01-17112.07112.57113.23111.7300613,7000.8790.0571.727
2019-01-16111.88112.39112.6111.4700564,5000.8730.0651.689
2019-01-15110.57112.03112.22110.5700498,3000.8710.0621.713
2019-01-14110.79110.6111.66110.4700638,7000.8770.0551.694
2019-01-11111.23111.42112.18110.5700670,4000.8770.0561.745
2019-01-10110.59112.05112.27110.2400724,2000.8770.0611.739
2019-01-09110.54110.9111.33109.9200497,2000.8730.0641.696
2019-01-08109.64110.49110.58108.5500668,5000.8740.0631.673
2019-01-07109.39109.51110.36108.9300801,7000.8720.0651.632
2019-01-04106.42109.4109.77105.900811,3000.8720.0651.627
2019-01-03106.84104.78108.16104.37001,104,8000.8650.0571.42
2019-01-02106.49108.08108.16106.2900770,5000.8610.0611.517
2018-12-31107.99108.47108.49107.2800654,8000.8610.0641.499
2018-12-28109107.49109.35106.5100735,0000.860.0631.467
2018-12-27105.64108.6108.6104.4100776,8000.860.0681.487
2018-12-26103.24106.92107.04102.200780,2000.8580.0651.442
2018-12-24105.14102.5105.49102.500540,2000.8570.0641.311
2018-12-21107.84105.45109.3105.38001,739,2000.8540.0651.396
2018-12-20109.53107.9110.28107.0100861,7000.8520.0691.442
2018-12-19110.39109.65113.2109.33001,181,2000.8550.0671.525
2018-12-18111.12110.57111.86109.5500905,1000.860.061.555
2018-12-17113.24110.47113.24109.8001,007,5000.8620.0631.578
2018-12-14114.14113.23114.27112.36001,166,8000.860.0681.655
2018-12-13115.3114.85116.04114.1400741,9000.8620.0711.728
2018-12-12115.49115.57117.15115.15001,162,4000.8620.0741.769
2018-12-11115.2114.08116113.66001,026,4000.8610.0691.707
2018-12-10114.12113.78114.92112.21001,195,1000.860.071.62
2018-12-07116.63113.85117.69113.3800832,3000.8580.0771.607
2018-12-06118.4117.38119.1114001,458,6000.8510.0861.665
2018-12-04124.2119.76125.33119.37001,190,6000.8490.0931.825
2018-12-03122.84124.03124.04121.31001,573,4000.8440.0981.943
2018-11-30123.29122.67123.85122.25001,194,9000.8450.0941.896
2018-11-29122.49123.18124.17122.3500719,4000.8480.1011.924
2018-11-28121.19123.15123.7121.1900872,0000.8470.1021.926
2018-11-27120.41121.05121.12119.8300711,1000.8490.1041.856
2018-11-26120.54120.31121.36119.5600792,1000.8480.1071.865
2018-11-23118.96119.43120.09118.4300293,2000.850.1081.86
2018-11-21120.98119.51121.15119.3300920,2000.8510.1061.924
2018-11-20121.43119.64121.9119.500879,3000.8520.1091.961
2018-11-19122.83121.86123.85121.64001,507,4000.850.1111.993
2018-11-16122.63123.18123.67121.97001,069,8000.8550.1142.022
2018-11-15119.84123.23123.58119.84001,060,4000.8560.1091.972
2018-11-14121.09120.45121.52119.3800770,8000.8530.1051.936
2018-11-13122.35120.29122.6120.21001,291,2000.8530.1041.946
2018-11-12122.76121.61123.36121.53001,210,5000.8440.1192.011
2018-11-09122.14122.73123.16121.23001,124,2000.8480.1162.071
2018-11-08119.78122.07122.08119.7800541,3000.8510.1152.048
2018-11-07119.32120.31121.04119.0200816,0000.850.1122.066
2018-11-06116.5118.26118.49116.3200775,9000.850.1181.973
2018-11-05115.44116.31116.68113.5900858,2000.8490.1111.633
2018-11-02115.65114.94116.83114.22001,216,4000.8480.1071.57
2018-11-01118.85115.03119.48115.01001,404,5000.8480.1021.587
2018-10-31116.3119.21121.32113.23002,079,3000.8510.1081.673
2018-10-30114.45116.3116.66114.2001,185,6000.8450.1111.611
2018-10-29114.65113.89116.19112.14001,322,8000.8430.0951.517
2018-10-26112.22113.24114.37110.9300915,7000.8170.0511.534
2018-10-25113.65114.31115.23112.6700806,0000.820.0451.541
2018-10-24114.95112.79116112.6200684,4000.8210.0481.514
2018-10-23114.55114.84115.2112.8400861,0000.8270.0471.545
2018-10-22115.92116.08116.6115.2600688,6000.8250.0481.585
2018-10-19115.8115.53116.63115.0600658,5000.8260.0431.567
2018-10-18116.07115.03116.97114.3800547,9000.8260.0431.537
2018-10-17115.56116.46116.96114.7600754,9000.8260.0441.573
2018-10-16113.43115.62116.06113.0800611,7000.8260.041.592
2018-10-15113.98112.63114.44112.6300676,4000.8190.0351.546
2018-10-12113.61114.18114.85112.9300933,1000.820.0321.573
2018-10-11114.9112.73116.64112.06001,236,1000.820.0291.541
2018-10-10119.35114.5119.36114.4001,194,6000.8210.031.617
2018-10-09118.69119.94120.54118.6900860,8000.8060.0381.823
2018-10-08118.79118.54119.49117.6400778,1000.8060.0321.797
2018-10-05117.96118.83119.61117.68001,021,5000.8050.0311.818
2018-10-04120.15117.74120.1911700941,1000.8080.0251.772
2018-10-03120.22120.33120.8119.7400632,4000.8050.0321.892
2018-10-02119.88119.84120.15119.5200653,9000.8090.0341.86
2018-10-01120.88119.76121.01119.400602,2000.8110.0541.82
2018-09-28120.24119.92120.65119.4500693,1000.8140.0591.835
2018-09-27120.05120.16120.73119.2800547,1000.8140.0621.823
2018-09-26120.31120.05121.01119.5200621,1000.8190.0591.825
2018-09-25119.74120.16120.79119.300595,6000.8190.061.838
2018-09-24119.03119.43119.64118.1900606,5000.820.0541.797
2018-09-21120.55119.4120.83119.16002,722,4000.820.0561.804
2018-09-20119.98120.16120.79119.2700772,3000.8190.0591.803
2018-09-19121.33119.21121.6118.9500551,4000.820.0641.75
2018-09-18119.84121.56121.93119.8400549,2000.8180.0741.805
2018-09-17120.93119.92121.17119.6400510,4000.8170.071.787
2018-09-14122.05120.99122.05120.600545,0000.8150.071.812
2018-09-13121.5121.96122.15121.2600662,8000.8140.0721.875
2018-09-12120.12120.86121.11120.0900771,5000.8150.0681.855
2018-09-11120.09120.06121.03119.9600791,5000.8140.0651.841
2018-09-10120.36120.25121.26119.5600883,6000.8150.0661.866
2018-09-07119.43119.8121.18118.9500702,3000.8170.0631.906
2018-09-06119.23119.69120.16119.0800755,8000.8210.0641.931
2018-09-05119.43119.43119.76118.0800728,4000.8210.0611.929
2018-09-04118.31119.83120.06117.8900930,9000.8210.0621.932
2018-08-31117.98118.46118.73117.7100664,4000.8270.0621.919
2018-08-30118.45118.27118.93117.9400455,6000.8250.0631.949
2018-08-29117.47118.33118.71117.0900723,3000.8260.0591.947
2018-08-28116.85117.6118.34116.8500473,4000.8260.0571.938
2018-08-27117.61117.46118.13117.0400545,3000.8270.0571.929
2018-08-24116.84117.32117.67116.7900451,8000.8230.0581.906
2018-08-23116.88116.77117.21116.4400356,1000.8230.0581.888
2018-08-22116.65116.92117.24116.4500281,7000.8230.0581.931
2018-08-21117.11116.82117.59116.5800598,6000.8180.0611.945
2018-08-20116.81116.99117.5116.5400535,5000.8240.0561.954
2018-08-17116.44116.8116.99116.2800639,0000.8220.0611.967
2018-08-16116.84116.44117.1116.2100469,7000.8210.0641.953
2018-08-15116.14116.27116.52115.5500697,0000.8220.0641.942
2018-08-14116.19117.14117.49116.0300539,3000.8210.0631.934


Copyright (c) 2005 - 2019 by Lukasz Tomicki