VRSK: Verisk Analytics Inc.

As of Thursday, November 6th, 2025

$ 212.87

-1.18 -0.55%

Open: 212.74
High: 214.18
Low: 210.02
Volume: 1,266,614
Previous Close on Wednesday, November 5th, 2025

$ 214.05

-5.95 -2.70%

Open: 218.43
High: 222.03
Low: 213.57
Volume: 1,700,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 212.74 214.18 210.02 212.87 1,266,600 -1.18 -0.55
2025-11-05 218.43 222.03 213.57 214.05 1,700,095 -5.95 -2.70
2025-11-04 219.10 221.70 214.89 220.00 1,926,726 +4.60 +2.14
2025-11-03 217.37 217.83 210.94 215.40 2,098,007 -3.36 -1.54
2025-10-31 218.02 219.01 215.34 218.76 2,585,104 +1.12 +0.52
2025-10-30 210.74 217.65 210.01 217.64 3,633,843 +9.64 +4.63
2025-10-29 208.50 212.00 197.00 208.00 4,966,012 -24.13 -10.40
2025-10-28 233.44 235.89 231.84 232.13 1,752,413 -1.55 -0.66
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 222.03
On 2025-11-05		 210.02
On 2025-11-06		 -4.77 -2.19 222.03
On 2025-11-05		 210.02
On 2025-11-06		 -5.41 216.22
10D 236.54
On 2025-10-24		 197.00
On 2025-10-29		 -21.92 -9.34 236.54
On 2025-10-24		 197.00
On 2025-10-29		 -16.72 220.75
20D 248.22
On 2025-10-10		 197.00
On 2025-10-29		 -28.40 -11.77 248.22
On 2025-10-10		 197.00
On 2025-10-29		 -20.64 229.30
WTD 222.03
On 2025-11-05		 210.02
On 2025-11-06		 -5.89 -2.69 222.03
On 2025-11-05		 210.02
On 2025-11-06		 -5.41 215.58
MTD 222.03
On 2025-11-05		 210.02
On 2025-11-06		 -5.89 -2.69 222.03
On 2025-11-05		 210.02
On 2025-11-06		 -5.41 215.58
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

553.28 -0.03 -0.01 2,592,838
OI

O-I Glass Inc.

13.20 -0.27 -2.00 3,129,875
VRSK

Verisk Analytics Inc.

212.87 -1.18 -0.55 1,266,614