VRSK: Verisk Analytics Inc.

As of Friday, August 21st, 2026

$ 187.50

-0.18 -0.10%

Open: 186.68
High: 189.34
Low: 184.89
Volume: 818,802
Previous Close on Thursday, August 20th, 2026

$ 187.68

+1.23 +0.66%

Open: 186.06
High: 189.95
Low: 186.04
Volume: 907,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 186.68 189.34 184.89 187.50 818,802 -0.18 -0.10
2026-08-20 186.06 189.95 186.04 187.68 907,774 +1.23 +0.66
2026-08-19 178.36 186.56 178.36 186.45 1,025,307 +7.59 +4.24
2026-08-18 178.51 183.04 177.84 178.86 1,623,908 +3.24 +1.84
2026-08-17 179.95 180.20 174.44 175.62 1,004,938 -6.05 -3.33
2026-08-14 187.54 187.54 180.74 181.67 638,133 -4.27 -2.30
2026-08-13 181.34 186.47 178.11 185.94 1,166,777 +5.56 +3.08
2026-08-12 178.35 181.70 176.67 180.38 1,405,803 -0.59 -0.33
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 189.95
On 2026-08-20		 174.44
On 2026-08-17		 5.83 3.21 189.95
On 2026-08-20		 184.89
On 2026-08-21		 -2.66 183.22
10D 189.95
On 2026-08-20		 174.44
On 2026-08-17		 -4.32 -2.25 187.54
On 2026-08-14		 174.44
On 2026-08-17		 -6.99 182.63
20D 226.08
On 2026-07-29		 174.44
On 2026-08-17		 -13.84 -6.87 226.08
On 2026-07-29		 174.44
On 2026-08-17		 -22.84 190.49
WTD 189.95
On 2026-08-20		 174.44
On 2026-08-17		 5.83 3.21 189.95
On 2026-08-20		 184.89
On 2026-08-21		 -2.66 183.22
MTD 198.99
On 2026-08-03		 174.44
On 2026-08-17		 -7.35 -3.77 198.99
On 2026-08-03		 174.44
On 2026-08-17		 -12.34 185.50
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
LYG

Lloyds Banking Group plc

6.02 +0.12 +2.03 9,684,565
VRSK

Verisk Analytics Inc.

187.50 -0.18 -0.10 818,802