VRSK: Verisk Analytics Inc.

As of Wednesday, December 24th, 2025

$ 218.85

+0.39 +0.18%

Open: 217.80
High: 220.17
Low: 217.78
Volume: 483,823
Previous Close on Tuesday, December 23rd, 2025

$ 218.46

-1.98 -0.90%

Open: 220.34
High: 220.87
Low: 217.72
Volume: 1,438,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 217.80 220.17 217.78 218.85 483,823 +0.39 +0.18
2025-12-23 220.34 220.87 217.72 218.46 1,438,128 -1.98 -0.90
2025-12-22 217.53 220.95 217.48 220.44 1,471,578 +2.41 +1.11
2025-12-19 218.01 220.25 216.60 218.03 3,053,832 -0.54 -0.25
2025-12-18 219.90 220.30 217.53 218.57 1,179,255 -0.60 -0.27
2025-12-17 216.98 220.78 216.88 219.17 1,841,428 +1.53 +0.70
2025-12-16 219.54 219.88 216.00 217.64 1,324,813 -0.59 -0.27
2025-12-15 218.53 220.27 217.02 218.23 1,339,137 +1.09 +0.50
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 220.95
On 2025-12-22		 216.60
On 2025-12-19		 -0.32 -0.15 220.30
On 2025-12-18		 216.60
On 2025-12-19		 -1.68 218.87
10D 220.95
On 2025-12-22		 215.32
On 2025-12-11		 4.38 2.04 220.27
On 2025-12-15		 216.00
On 2025-12-16		 -1.94 218.28
20D 227.16
On 2025-12-03		 213.72
On 2025-12-10		 -4.17 -1.87 227.16
On 2025-12-03		 213.72
On 2025-12-10		 -5.92 219.90
WTD 220.95
On 2025-12-22		 217.48
On 2025-12-22		 0.82 0.38 220.95
On 2025-12-22		 217.72
On 2025-12-23		 -1.46 219.25
MTD 227.16
On 2025-12-03		 213.72
On 2025-12-10		 -6.22 -2.76 227.16
On 2025-12-03		 213.72
On 2025-12-10		 -5.92 219.39
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
DVY

iShares Select Dividend ETF

142.57 +0.59 +0.42 194,959
VRSK

Verisk Analytics Inc.

218.85 +0.39 +0.18 483,823