VRSK: Verisk Analytics Inc.

As of Friday, December 2nd, 2022

$ 185.44

-0.70 -0.38%

Open: 183.76
High: 186.47
Low: 180.84
Volume: 848,470
Previous Close on Thursday, December 1st, 2022

$ 186.14

+2.43 +1.32%

Open: 185.32
High: 187.68
Low: 184.89
Volume: 874,721
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 183.76 186.47 180.84 185.44 848,470 -0.70 -0.38
2022-12-01 185.32 187.68 184.89 186.14 874,721 +2.43 +1.32
2022-11-30 177.00 184.42 176.73 183.71 1,982,744 +6.78 +3.83
2022-11-29 175.56 177.91 174.68 176.93 791,024 -0.61 -0.34
2022-11-28 181.62 183.34 177.32 177.54 828,481 -5.33 -2.91
2022-11-25 180.99 183.67 180.00 182.87 454,831 +2.82 +1.57
2022-11-23 178.75 181.61 178.05 180.05 629,320 +1.40 +0.78
2022-11-22 180.35 181.70 178.38 178.65 990,869 -1.30 -0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 187.68
On 2022-12-01
174.68
On 2022-11-29
2.57 1.41 183.34
On 2022-11-28
174.68
On 2022-11-29
-4.72 181.95
10D 187.68
On 2022-12-01
170.70
On 2022-11-18
15.21 8.93 183.67
On 2022-11-25
174.68
On 2022-11-29
-4.89 180.48
20D 187.68
On 2022-12-01
162.94
On 2022-11-04
20.07 12.14 181.61
On 2022-11-10
167.81
On 2022-11-17
-7.60 176.77
WTD 187.68
On 2022-12-01
174.68
On 2022-11-29
2.57 1.41 183.34
On 2022-11-28
174.68
On 2022-11-29
-4.72 181.95
MTD 187.68
On 2022-12-01
180.84
On 2022-12-02
1.73 0.94 187.68
On 2022-12-01
180.84
On 2022-12-02
-3.64 185.79
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0