VRSK: Verisk Analytics Inc.

As of Tuesday, September 10th, 2024

$ 273.60

+0.35 +0.13%

Open: 274.03
High: 275.61
Low: 271.71
Volume: 666,495
Previous Close on Monday, September 9th, 2024

$ 273.25

+1.59 +0.59%

Open: 272.86
High: 274.55
Low: 271.31
Volume: 782,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 274.03 275.61 271.71 273.60 666,495 +0.35 +0.13
2024-09-09 272.86 274.55 271.31 273.25 782,205 +1.59 +0.59
2024-09-06 274.10 274.57 270.26 271.66 834,250 -1.84 -0.67
2024-09-05 273.62 273.74 270.24 273.50 589,939 -0.59 -0.22
2024-09-04 273.67 274.86 271.03 274.09 539,289 -0.27 -0.10
2024-09-03 272.84 276.22 272.15 274.36 502,063 +1.54 +0.56
2024-08-30 272.84 274.99 270.63 272.82 658,614 +1.11 +0.41
2024-08-29 271.70 272.92 268.90 271.71 337,472 +0.24 +0.09
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 275.61
On 2024-09-10		 270.24
On 2024-09-05		 -0.76 -0.28 274.86
On 2024-09-04		 270.24
On 2024-09-05		 -1.68 273.22
10D 276.22
On 2024-09-03		 267.12
On 2024-08-28		 5.62 2.10 276.22
On 2024-09-03		 270.24
On 2024-09-05		 -2.16 272.54
20D 276.22
On 2024-09-03		 263.68
On 2024-08-13		 11.24 4.28 276.22
On 2024-09-03		 270.24
On 2024-09-05		 -2.16 270.28
WTD 275.61
On 2024-09-10		 271.31
On 2024-09-09		 1.94 0.71 274.55
On 2024-09-09		 274.55
On 2024-09-09		 0.00 273.43
MTD 276.22
On 2024-09-03		 270.24
On 2024-09-05		 0.78 0.29 276.22
On 2024-09-03		 270.24
On 2024-09-05		 -2.16 273.41
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

273.60 +0.35 +0.13 666,495