VRSK: Verisk Analytics Inc.

As of Tuesday, April 29th, 2025

$ 292.37

+3.96 +1.37%

Open: 287.32
High: 293.11
Low: 286.17
Volume: 585,385
Previous Close on Monday, April 28th, 2025

$ 288.41

+2.36 +0.83%

Open: 285.86
High: 289.17
Low: 283.68
Volume: 763,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 287.32 293.11 286.17 292.37 585,385 +3.96 +1.37
2025-04-28 285.86 289.17 283.68 288.41 763,889 +2.36 +0.83
2025-04-25 287.60 287.83 283.21 286.05 1,015,730 -2.19 -0.76
2025-04-24 289.08 290.28 284.60 288.24 717,492 -1.81 -0.62
2025-04-23 292.74 297.10 288.83 290.05 885,740 -2.65 -0.91
2025-04-22 285.84 293.40 284.76 292.70 643,407 +8.35 +2.94
2025-04-21 291.64 294.70 281.87 284.35 841,410 -8.67 -2.96
2025-04-17 292.72 295.74 290.57 293.02 502,698 +0.79 +0.27
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 297.10
On 2025-04-23		 283.21
On 2025-04-25		 -0.33 -0.11 297.10
On 2025-04-23		 283.21
On 2025-04-25		 -4.68 289.02
10D 297.61
On 2025-04-15		 281.87
On 2025-04-21		 -2.73 -0.93 297.61
On 2025-04-15		 281.87
On 2025-04-21		 -5.29 290.25
20D 306.68
On 2025-04-03		 273.76
On 2025-04-09		 -5.25 -1.76 306.68
On 2025-04-03		 273.76
On 2025-04-09		 -10.73 290.40
WTD 293.11
On 2025-04-29		 283.68
On 2025-04-28		 6.32 2.21 289.17
On 2025-04-28		 289.17
On 2025-04-28		 0.00 290.39
MTD 306.68
On 2025-04-03		 273.76
On 2025-04-09		 -5.25 -1.76 306.68
On 2025-04-03		 273.76
On 2025-04-09		 -10.73 290.40
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HIG

Hartford Financial Services Group Inc

122.22 +1.81 +1.50 1,814,469
NEU

NewMarket Corporation

598.81 -5.85 -0.97 38,624
SHW

The Sherwin-Williams Company

348.13 +15.93 +4.80 2,461,152
UPS

United Parcel Service

96.73 -0.36 -0.37 10,307,831
VRSK

Verisk Analytics Inc.

292.37 +3.96 +1.37 585,385