VRSK: Verisk Analytics Inc.

As of Friday, July 18th, 2025

$ 301.90

-0.70 -0.23%

Open: 304.29
High: 304.29
Low: 300.46
Volume: 1,530,441
Previous Close on Thursday, July 17th, 2025

$ 302.60

+1.12 +0.37%

Open: 302.13
High: 303.34
Low: 300.46
Volume: 526,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 304.29 304.29 300.46 301.90 1,530,441 -0.70 -0.23
2025-07-17 302.13 303.34 300.46 302.60 526,719 +1.12 +0.37
2025-07-16 300.21 301.69 297.65 301.48 706,353 +1.34 +0.45
2025-07-15 303.88 305.73 299.86 300.14 845,752 -5.48 -1.79
2025-07-14 300.91 306.45 300.91 305.62 648,319 +5.11 +1.70
2025-07-11 302.16 302.59 299.37 300.51 950,224 -2.39 -0.79
2025-07-10 302.27 304.25 301.30 302.90 724,630 -0.82 -0.27
2025-07-09 302.74 304.31 301.70 303.72 823,143 +1.18 +0.39
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 306.45
On 2025-07-14		 297.65
On 2025-07-16		 1.39 0.46 306.45
On 2025-07-14		 297.65
On 2025-07-16		 -2.87 302.35
10D 308.19
On 2025-07-07		 297.65
On 2025-07-16		 -2.16 -0.71 308.19
On 2025-07-07		 297.65
On 2025-07-16		 -3.42 302.96
20D 314.80
On 2025-07-01		 297.65
On 2025-07-16		 -4.37 -1.43 314.80
On 2025-07-01		 297.65
On 2025-07-16		 -5.45 305.08
WTD 306.45
On 2025-07-14		 297.65
On 2025-07-16		 1.39 0.46 306.45
On 2025-07-14		 297.65
On 2025-07-16		 -2.87 302.35
MTD 314.80
On 2025-07-01		 297.65
On 2025-07-16		 -9.60 -3.08 314.80
On 2025-07-01		 297.65
On 2025-07-16		 -5.45 303.68
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PAAS

Pan American Silver Corp.

28.09 -0.30 -1.06 5,414,285
VRSK

Verisk Analytics Inc.

301.90 -0.70 -0.23 1,530,441