VRSK: Verisk Analytics Inc.

As of Monday, April 15th, 2024

$ 222.18

-0.35 -0.16%

Open: 225.03
High: 226.40
Low: 222.07
Volume: 1,070,326
Previous Close on Friday, April 12th, 2024

$ 222.53

-0.83 -0.37%

Open: 222.93
High: 223.85
Low: 221.05
Volume: 1,039,679
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 225.03 226.40 222.07 222.18 1,070,326 -0.35 -0.16
2024-04-12 222.93 223.85 221.05 222.53 1,039,679 -0.83 -0.37
2024-04-11 224.49 224.54 222.11 223.36 1,379,095 -2.56 -1.13
2024-04-10 227.85 229.77 225.50 225.92 588,234 -3.44 -1.50
2024-04-09 227.70 229.46 226.40 229.36 690,144 +2.98 +1.32
2024-04-08 227.27 228.15 225.01 226.38 1,035,462 -1.27 -0.56
2024-04-05 226.66 228.82 226.02 227.65 579,887 +1.13 +0.50
2024-04-04 232.64 233.01 226.46 226.52 891,224 -4.49 -1.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 229.77
On 2024-04-10
221.05
On 2024-04-12
-4.20 -1.86 229.77
On 2024-04-10
221.05
On 2024-04-12
-3.80 224.67
10D 233.92
On 2024-04-03
221.05
On 2024-04-12
-10.60 -4.55 233.92
On 2024-04-03
221.05
On 2024-04-12
-5.50 226.69
20D 238.25
On 2024-03-20
221.05
On 2024-04-12
-12.34 -5.26 238.25
On 2024-03-20
221.05
On 2024-04-12
-7.22 230.64
WTD 226.40
On 2024-04-15
222.07
On 2024-04-15
-0.35 -0.16 -- -- -- 222.18
MTD 235.43
On 2024-04-01
221.05
On 2024-04-12
-13.55 -5.75 235.43
On 2024-04-01
221.05
On 2024-04-12
-6.11 227.24
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70