VRSK: Verisk Analytics Inc.

As of Friday, April 26th, 2024

$ 221.14

-1.65 -0.74%

Open: 220.66
High: 223.61
Low: 220.66
Volume: 745,773
Previous Close on Thursday, April 25th, 2024

$ 222.79

+0.54 +0.24%

Open: 222.59
High: 224.13
Low: 219.75
Volume: 990,554

Historical Data

Date Open High Low Close Volume Chg %Chg
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
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
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		 -1.38 -0.62 224.97
On 2024-04-22		 219.66
On 2024-04-24		 -2.36 222.32
10D 226.40
On 2024-04-15		 219.66
On 2024-04-24		 -1.39 -0.62 226.40
On 2024-04-15		 219.66
On 2024-04-24		 -2.98 222.40
20D 235.43
On 2024-04-01		 219.66
On 2024-04-24		 -14.59 -6.19 235.43
On 2024-04-01		 219.66
On 2024-04-24		 -6.70 225.07
WTD 224.97
On 2024-04-22		 219.66
On 2024-04-24		 -1.38 -0.62 224.97
On 2024-04-22		 219.66
On 2024-04-24		 -2.36 222.32
MTD 235.43
On 2024-04-01		 219.66
On 2024-04-24		 -14.59 -6.19 235.43
On 2024-04-01		 219.66
On 2024-04-24		 -6.70 225.07
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

221.14 -1.65 -0.74 745,773