VRSK: Verisk Analytics Inc.

As of Friday, December 5th, 2025

$ 221.24

-0.85 -0.38%

Open: 221.73
High: 223.20
Low: 220.38
Volume: 1,191,901
Previous Close on Thursday, December 4th, 2025

$ 222.09

-2.39 -1.06%

Open: 225.52
High: 226.44
Low: 221.14
Volume: 1,219,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 221.73 223.20 220.38 221.24 1,191,901 -0.85 -0.38
2025-12-04 225.52 226.44 221.14 222.09 1,219,223 -2.39 -1.06
2025-12-03 224.86 227.16 224.08 224.48 1,386,977 -0.37 -0.16
2025-12-02 224.51 226.21 222.67 224.85 1,130,423 +0.84 +0.37
2025-12-01 224.20 226.40 222.79 224.01 1,150,415 -1.06 -0.47
2025-11-28 223.82 226.15 223.17 225.07 525,403 +1.18 +0.53
2025-11-26 222.61 224.73 221.63 223.89 964,976 +0.87 +0.39
2025-11-25 221.98 224.79 220.36 223.02 1,072,323 +3.18 +1.45
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 227.16
On 2025-12-03		 220.38
On 2025-12-05		 -3.83 -1.70 227.16
On 2025-12-03		 220.38
On 2025-12-05		 -2.98 223.33
10D 227.16
On 2025-12-03		 218.57
On 2025-11-24		 -0.64 -0.29 226.09
On 2025-11-21		 218.57
On 2025-11-24		 -3.33 223.17
20D 227.16
On 2025-12-03		 209.35
On 2025-11-10		 8.37 3.93 226.09
On 2025-11-21		 218.57
On 2025-11-24		 -3.33 220.49
WTD 227.16
On 2025-12-03		 220.38
On 2025-12-05		 -3.83 -1.70 227.16
On 2025-12-03		 220.38
On 2025-12-05		 -2.98 223.33
MTD 227.16
On 2025-12-03		 220.38
On 2025-12-05		 -3.83 -1.70 227.16
On 2025-12-03		 220.38
On 2025-12-05		 -2.98 223.33
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AGEN

Agenus Inc.

3.93 -0.13 -3.20 872,396
QID

ProShares UltraShort QQQ

19.83 -0.16 -0.80 20,445,919
L

Loews Corporation

102.82 -1.67 -1.60 724,112
VRSK

Verisk Analytics Inc.

221.24 -0.85 -0.38 1,191,901