VRSK: Verisk Analytics Inc.

As of Friday, August 29th, 2025

$ 268.12

+1.93 +0.73%

Open: 266.76
High: 268.44
Low: 266.15
Volume: 652,634
Previous Close on Thursday, August 28th, 2025

$ 266.19

-1.51 -0.56%

Open: 266.54
High: 267.34
Low: 265.14
Volume: 762,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 266.76 268.44 266.15 268.12 652,634 +1.93 +0.73
2025-08-28 266.54 267.34 265.14 266.19 762,657 -1.51 -0.56
2025-08-27 267.72 268.73 266.60 267.70 770,776 -0.61 -0.23
2025-08-26 266.83 268.76 264.96 268.31 1,036,671 +1.24 +0.46
2025-08-25 270.77 271.20 266.38 267.07 874,208 -3.99 -1.47
2025-08-22 273.48 274.78 269.65 271.06 821,753 -0.85 -0.31
2025-08-21 269.61 273.49 269.05 271.91 847,148 +1.06 +0.39
2025-08-20 273.01 276.19 270.72 270.85 1,368,004 -0.16 -0.06
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 271.20
On 2025-08-25		 264.96
On 2025-08-26		 -2.94 -1.08 271.20
On 2025-08-25		 264.96
On 2025-08-26		 -2.30 267.48
10D 276.19
On 2025-08-20		 263.71
On 2025-08-19		 0.26 0.10 276.19
On 2025-08-20		 264.96
On 2025-08-26		 -4.07 268.79
20D 276.19
On 2025-08-20		 259.01
On 2025-08-13		 -3.77 -1.39 273.50
On 2025-08-04		 259.01
On 2025-08-13		 -5.30 267.12
WTD 271.20
On 2025-08-25		 264.96
On 2025-08-26		 -2.94 -1.08 271.20
On 2025-08-25		 264.96
On 2025-08-26		 -2.30 267.48
MTD 281.82
On 2025-08-01		 259.01
On 2025-08-13		 -10.59 -3.80 281.82
On 2025-08-01		 259.01
On 2025-08-13		 -8.09 267.34
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

309.87 +7.58 +2.51 11,992,145
ITA

iShares U.S. Aerospace & Defense ETF

198.42 -1.74 -0.87 382,356
STKS

The ONE Group Hospitality Inc.

2.79 +0.03 +1.09 73,328
BMY

Bristol-Myers Squibb

47.18 +0.30 +0.64 10,685,401
VRSK

Verisk Analytics Inc.

268.12 +1.93 +0.73 652,634