VRSK: Verisk Analytics Inc.

As of Friday, May 1st, 2026

$ 180.95

-3.54 -1.92%

Open: 187.36
High: 188.92
Low: 180.87
Volume: 1,533,139
Previous Close on Thursday, April 30th, 2026

$ 184.49

-3.70 -1.97%

Open: 188.07
High: 188.07
Low: 181.18
Volume: 2,424,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 187.36 188.92 180.87 180.95 1,533,139 -3.54 -1.92
2026-04-30 188.07 188.07 181.18 184.49 2,424,568 -3.70 -1.97
2026-04-29 185.49 191.51 177.83 188.19 3,896,965 +11.53 +6.53
2026-04-28 178.29 180.41 175.25 176.66 2,421,187 +1.76 +1.01
2026-04-27 176.74 180.22 174.43 174.90 1,968,769 -2.69 -1.51
2026-04-24 176.26 178.57 175.44 177.59 1,883,624 +0.45 +0.25
2026-04-23 177.98 178.75 173.14 177.14 1,718,679 -1.75 -0.98
2026-04-22 182.40 183.45 177.77 178.89 1,999,370 -3.20 -1.76
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 191.51
On 2026-04-29		 174.43
On 2026-04-27		 3.36 1.89 191.51
On 2026-04-29		 180.87
On 2026-05-01		 -5.56 181.04
10D 191.51
On 2026-04-29		 173.14
On 2026-04-23		 2.88 1.62 184.14
On 2026-04-21		 173.14
On 2026-04-23		 -5.97 180.07
20D 191.51
On 2026-04-29		 161.70
On 2026-04-10		 -4.13 -2.23 186.84
On 2026-04-07		 161.70
On 2026-04-10		 -13.45 177.36
WTD 191.51
On 2026-04-29		 174.43
On 2026-04-27		 3.36 1.89 191.51
On 2026-04-29		 180.87
On 2026-05-01		 -5.56 181.04
MTD 188.92
On 2026-05-01		 180.87
On 2026-05-01		 -3.54 -1.92 -- -- -- 180.95
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

180.95 -3.54 -1.92 1,533,139