VRSK: Verisk Analytics Inc.

As of Thursday, April 25th, 2024

$ 222.79

+0.54 +0.24%

Open: 222.59
High: 224.13
Low: 219.75
Volume: 1,052,563
Previous Close on Wednesday, April 24th, 2024

$ 222.25

-- 0 0%

Open: 220.75
High: 222.58
Low: 219.66
Volume: 938,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 222.59 224.13 219.75 222.79 990,554 +0.54 +0.24
2024-04-24 220.75 222.58 219.66 222.25 938,745 0.00 0.00
2024-04-23 224.34 224.62 222.06 222.25 1,016,864 -0.92 -0.41
2024-04-22 224.53 224.97 222.68 223.17 733,122 +0.65 +0.29
2024-04-19 224.38 224.63 222.11 222.52 714,302 -0.81 -0.36
2024-04-18 223.18 225.07 222.55 223.33 676,752 +1.08 +0.49
2024-04-17 223.24 223.30 220.91 222.25 841,364 +0.15 +0.07
2024-04-16 223.71 224.47 220.55 222.10 1,462,448 -0.08 -0.04
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 224.97
On 2024-04-22		 219.66
On 2024-04-24		 -0.54 -0.24 224.97
On 2024-04-22		 219.66
On 2024-04-24		 -2.36 222.60
10D 226.40
On 2024-04-15		 219.66
On 2024-04-24		 -0.57 -0.26 226.40
On 2024-04-15		 219.66
On 2024-04-24		 -2.98 222.54
20D 236.26
On 2024-03-28		 219.66
On 2024-04-24		 -11.14 -4.76 236.26
On 2024-03-28		 219.66
On 2024-04-24		 -7.03 225.80
WTD 224.97
On 2024-04-22		 219.66
On 2024-04-24		 0.27 0.12 224.97
On 2024-04-22		 219.66
On 2024-04-24		 -2.36 222.62
MTD 235.43
On 2024-04-01		 219.66
On 2024-04-24		 -12.94 -5.49 235.43
On 2024-04-01		 219.66
On 2024-04-24		 -6.70 225.28
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

222.79 +0.54 +0.24 1,052,563