VRSK: Verisk Analytics Inc.

As of Monday, May 6th, 2024

$ 241.86

+4.53 +1.91%

Open: 238.55
High: 242.01
Low: 237.09
Volume: 892,821
Previous Close on Friday, May 3rd, 2024

$ 237.33

+3.57 +1.53%

Open: 234.27
High: 237.57
Low: 233.78
Volume: 1,119,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 238.55 242.01 237.09 241.86 892,821 +4.53 +1.91
2024-05-03 234.27 237.57 233.78 237.33 1,119,526 +3.57 +1.53
2024-05-02 234.00 235.24 229.90 233.76 1,544,745 +0.95 +0.41
2024-05-01 225.00 236.29 222.61 232.81 1,807,671 +14.85 +6.81
2024-04-30 221.25 222.47 217.34 217.96 1,455,485 -3.89 -1.75
2024-04-29 221.79 222.75 220.82 221.85 900,506 +0.71 +0.32
2024-04-26 220.66 223.61 220.66 221.14 745,773 -1.65 -0.74
2024-04-25 222.59 224.13 219.75 222.79 990,554 +0.54 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 242.01
On 2024-05-06		 217.34
On 2024-04-30		 20.01 9.02 236.29
On 2024-05-01		 229.90
On 2024-05-02		 -2.70 232.74
10D 242.01
On 2024-05-06		 217.34
On 2024-04-30		 18.69 8.37 224.62
On 2024-04-23		 217.34
On 2024-04-30		 -3.24 227.40
20D 242.01
On 2024-05-06		 217.34
On 2024-04-30		 15.48 6.84 229.77
On 2024-04-10		 217.34
On 2024-04-30		 -5.41 225.54
WTD 242.01
On 2024-05-06		 237.09
On 2024-05-06		 4.53 1.91 -- -- -- 241.86
MTD 242.01
On 2024-05-06		 222.61
On 2024-05-01		 23.90 10.97 236.29
On 2024-05-01		 229.90
On 2024-05-02		 -2.70 236.44
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

241.86 +4.53 +1.91 892,821