VRSK: Verisk Analytics Inc.

As of Friday, July 26th, 2024

$ 279.97

+4.07 +1.48%

Open: 275.90
High: 280.61
Low: 271.70
Volume: 869,856
Previous Close on Thursday, July 25th, 2024

$ 275.90

-0.65 -0.24%

Open: 278.42
High: 281.79
Low: 275.85
Volume: 667,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 275.90 280.61 271.70 279.97 869,856 +4.07 +1.48
2024-07-25 278.42 281.79 275.85 275.90 667,954 -0.65 -0.24
2024-07-24 278.97 278.97 276.25 276.55 616,367 -1.57 -0.56
2024-07-23 278.61 279.69 277.50 278.12 391,191 -0.49 -0.18
2024-07-22 278.47 280.48 277.33 278.61 454,950 +1.78 +0.64
2024-07-19 281.89 281.89 275.51 276.83 1,382,935 -4.09 -1.46
2024-07-18 279.79 282.21 275.99 280.92 658,488 +1.76 +0.63
2024-07-17 281.48 282.08 278.71 279.16 831,167 -1.98 -0.70
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 281.79
On 2024-07-25		 271.70
On 2024-07-26		 3.14 1.13 281.79
On 2024-07-25		 271.70
On 2024-07-26		 -3.58 277.83
10D 282.21
On 2024-07-18		 271.70
On 2024-07-26		 2.59 0.93 282.21
On 2024-07-18		 271.70
On 2024-07-26		 -3.72 278.47
20D 282.21
On 2024-07-18		 266.41
On 2024-07-01		 9.12 3.37 282.21
On 2024-07-18		 271.70
On 2024-07-26		 -3.72 276.05
WTD 281.79
On 2024-07-25		 271.70
On 2024-07-26		 3.14 1.13 281.79
On 2024-07-25		 271.70
On 2024-07-26		 -3.58 277.83
MTD 282.21
On 2024-07-18		 266.41
On 2024-07-01		 10.42 3.87 282.21
On 2024-07-18		 271.70
On 2024-07-26		 -3.72 276.39
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

279.97 +4.07 +1.48 869,856