VRSK: Verisk Analytics Inc.

As of Friday, August 8th, 2025

$ 265.04

+0.52 +0.20%

Open: 263.94
High: 266.76
Low: 263.94
Volume: 826,252
Previous Close on Thursday, August 7th, 2025

$ 264.52

-0.46 -0.17%

Open: 265.91
High: 268.19
Low: 263.70
Volume: 1,038,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 263.94 266.76 263.94 265.04 826,252 +0.52 +0.20
2025-08-07 265.91 268.19 263.70 264.52 1,038,766 -0.46 -0.17
2025-08-06 264.72 266.26 261.36 264.98 848,145 +0.26 +0.10
2025-08-05 267.40 268.41 262.12 264.72 1,537,429 -3.28 -1.22
2025-08-04 272.03 273.50 267.55 268.00 1,521,886 -3.89 -1.43
2025-08-01 280.93 281.82 271.71 271.89 1,544,005 -6.82 -2.45
2025-07-31 271.26 279.54 270.36 278.71 2,392,669 +3.24 +1.18
2025-07-30 295.79 300.94 274.33 275.47 2,408,075 -18.58 -6.32
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 273.50
On 2025-08-04		 261.36
On 2025-08-06		 -6.85 -2.52 273.50
On 2025-08-04		 261.36
On 2025-08-06		 -4.44 265.45
10D 300.94
On 2025-07-30		 261.36
On 2025-08-06		 -32.92 -11.05 300.94
On 2025-07-30		 261.36
On 2025-08-06		 -13.15 274.18
20D 306.45
On 2025-07-14		 261.36
On 2025-08-06		 -35.47 -11.80 306.45
On 2025-07-14		 261.36
On 2025-08-06		 -14.71 287.13
WTD 273.50
On 2025-08-04		 261.36
On 2025-08-06		 -6.85 -2.52 273.50
On 2025-08-04		 261.36
On 2025-08-06		 -4.44 265.45
MTD 281.82
On 2025-08-01		 261.36
On 2025-08-06		 -13.67 -4.90 281.82
On 2025-08-01		 261.36
On 2025-08-06		 -7.26 266.53
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AGO

Assured Guaranty Ltd.

81.89 -2.55 -3.02 527,099
BMY

Bristol-Myers Squibb

45.95 +0.59 +1.30 9,985,076
WFC

Wells Fargo

77.85 +0.80 +1.04 14,117,061
OI

O-I Glass Inc.

13.42 +0.06 +0.45 1,251,910
VRSK

Verisk Analytics Inc.

265.04 +0.52 +0.20 826,252