VRSK: Verisk Analytics Inc.

As of Friday, May 30th, 2025

$ 314.32

-- 0 0%

Open: 314.32
High: 314.32
Low: 314.32
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 314.32

-1.64 -0.52%

Open: 315.79
High: 316.49
Low: 312.45
Volume: 774,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 315.79 316.49 312.45 314.32 774,094 -1.64 -0.52
2025-05-28 316.16 317.81 314.30 315.96 612,335 -0.20 -0.06
2025-05-27 314.88 317.10 313.02 316.16 687,317 +2.39 +0.76
2025-05-23 312.84 314.59 311.59 313.77 547,895 -0.57 -0.18
2025-05-22 311.69 315.11 309.96 314.34 699,669 +2.01 +0.64
2025-05-21 312.52 314.01 311.14 312.33 555,666 -0.77 -0.25
2025-05-20 312.38 314.02 310.79 313.10 508,363 -1.25 -0.40
2025-05-19 309.76 314.65 309.76 314.35 740,734 +4.78 +1.54
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 317.81
On 2025-05-28		 309.96
On 2025-05-22		 1.99 0.64 317.81
On 2025-05-28		 312.45
On 2025-05-29		 -1.69 314.91
10D 317.81
On 2025-05-28		 302.06
On 2025-05-15		 13.05 4.33 317.81
On 2025-05-28		 312.45
On 2025-05-29		 -1.69 313.13
20D 317.81
On 2025-05-28		 290.99
On 2025-05-05		 17.89 6.04 312.82
On 2025-05-08		 296.97
On 2025-05-14		 -5.07 307.22
WTD 317.81
On 2025-05-28		 312.45
On 2025-05-29		 0.55 0.18 317.81
On 2025-05-28		 312.45
On 2025-05-29		 -1.69 315.48
MTD 317.81
On 2025-05-28		 290.99
On 2025-05-05		 17.89 6.04 312.82
On 2025-05-08		 296.97
On 2025-05-14		 -5.07 307.22
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.19 +0.03 +0.01 1,063,108
KO

The Coca-Cola Company

71.98 +0.49 +0.68 2,928,591
PFE

Pfizer Inc.

23.56 +0.11 +0.45 7,218,695
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,795,825
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,178.58 -37.15 -0.09 164,697,944
DJTA

Dow Jones Transportation Average

14,691.97 -53.41 -0.36 36,650,601
SPX

S&P 500 Index

5,898.09 -14.08 -0.24
OEX

S&P 100 Index

2,879.20 -6.40 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.70 -59.25 -0.28
NYA

NYSE Composite Index

19,729.20 -14.65 -0.07
XAX

NYSE AMEX Composite Index

5,197.07 -15.05 -0.29
RUI

RUSSELL 1000 Index

3,227.96 -7.61 -0.24
RUT

Russell 2000 Index

2,068.21 -6.57 -0.32
RUA

Russell 3000 Index

3,352.32 -8.02 -0.24
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.47 -17.58 -0.18
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

3.40 0.00 0.00
OI

O-I Glass Inc.

13.17 0.00 0.00
VRSK

Verisk Analytics Inc.

314.32 0.00 0.00