BRK_B: Berkshire Hathaway

As of Tuesday, December 30th, 2025

$ 503.71

+2.66 +0.53%

Open: 500.98
High: 505.11
Low: 500.33
Volume: 2,891,186
Previous Close on Monday, December 29th, 2025

$ 501.05

+2.75 +0.55%

Open: 499.20
High: 501.50
Low: 497.21
Volume: 3,005,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 500.98 505.11 500.33 503.71 2,891,013 +2.66 +0.53
2025-12-29 499.20 501.50 497.21 501.05 3,005,045 +2.75 +0.55
2025-12-26 500.45 501.56 496.83 498.30 2,243,021 -3.04 -0.61
2025-12-24 500.29 501.51 499.25 501.34 1,998,283 +0.83 +0.17
2025-12-23 500.48 502.33 498.16 500.51 3,653,151 +0.56 +0.11
2025-12-22 496.34 500.31 495.55 499.95 4,021,070 +5.42 +1.10
2025-12-19 503.05 503.82 494.53 494.53 14,609,002 -8.86 -1.76
2025-12-18 502.23 505.43 501.01 503.39 3,618,081 -0.88 -0.17
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 505.11
On 2025-12-30		 496.83
On 2025-12-26		 3.76 0.75 502.33
On 2025-12-23		 496.83
On 2025-12-26		 -1.09 500.98
10D 508.10
On 2025-12-16		 494.53
On 2025-12-19		 -2.67 -0.53 508.10
On 2025-12-16		 494.53
On 2025-12-19		 -2.67 500.69
20D 509.60
On 2025-12-03		 488.92
On 2025-12-10		 -4.84 -0.95 509.60
On 2025-12-03		 488.92
On 2025-12-10		 -4.06 500.28
WTD 505.11
On 2025-12-30		 497.21
On 2025-12-29		 5.41 1.09 501.50
On 2025-12-29		 501.50
On 2025-12-29		 0.00 502.38
MTD 509.60
On 2025-12-03		 488.92
On 2025-12-10		 -4.84 -0.95 509.60
On 2025-12-03		 488.92
On 2025-12-10		 -4.06 500.28
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

503.71 +2.66 +0.53 2,891,186