VRSK: Verisk Analytics Inc.

As of Wednesday, April 22nd, 2026

$ 178.89

-3.20 -1.76%

Open: 182.40
High: 183.45
Low: 177.77
Volume: 1,999,370
Previous Close on Tuesday, April 21st, 2026

$ 182.09

+2.34 +1.30%

Open: 180.50
High: 184.14
Low: 178.91
Volume: 1,470,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 182.40 183.45 177.77 178.89 1,999,370 -3.20 -1.76
2026-04-21 180.50 184.14 178.91 182.09 1,470,619 +2.34 +1.30
2026-04-20 178.61 181.48 178.31 179.75 1,983,390 +1.68 +0.94
2026-04-17 178.70 179.45 176.34 178.07 1,483,939 -0.24 -0.13
2026-04-16 178.89 181.77 177.98 178.31 1,671,591 +1.47 +0.83
2026-04-15 171.57 179.51 170.84 176.84 2,252,832 +6.21 +3.64
2026-04-14 167.03 170.88 166.24 170.63 1,901,848 +2.76 +1.64
2026-04-13 164.85 168.33 164.53 167.87 1,795,504 +3.59 +2.19
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 184.14
On 2026-04-21		 176.34
On 2026-04-17		 2.05 1.16 184.14
On 2026-04-21		 177.77
On 2026-04-22		 -3.46 179.42
10D 184.14
On 2026-04-21		 161.70
On 2026-04-10		 3.46 1.97 174.58
On 2026-04-09		 161.70
On 2026-04-10		 -7.38 174.61
20D 198.67
On 2026-03-25		 161.70
On 2026-04-10		 -15.84 -8.13 198.67
On 2026-03-25		 161.70
On 2026-04-10		 -18.61 179.33
WTD 184.14
On 2026-04-21		 177.77
On 2026-04-22		 0.82 0.46 184.14
On 2026-04-21		 177.77
On 2026-04-22		 -3.46 180.24
MTD 188.85
On 2026-04-01		 161.70
On 2026-04-10		 -10.86 -5.72 188.85
On 2026-04-01		 161.70
On 2026-04-10		 -14.37 177.06
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

178.89 -3.20 -1.76 1,999,370