VRSK: Verisk Analytics Inc.

As of Thursday, May 8th, 2025

$ 307.85

-2.05 -0.66%

Open: 312.00
High: 312.82
Low: 307.39
Volume: 947,707
Previous Close on Wednesday, May 7th, 2025

$ 309.90

+13.71 +4.63%

Open: 302.58
High: 312.62
Low: 300.75
Volume: 1,509,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 312.00 312.82 307.39 307.85 947,693 -2.05 -0.66
2025-05-07 302.58 312.62 300.75 309.90 1,509,113 +13.71 +4.63
2025-05-06 294.26 297.54 292.27 296.19 879,858 +1.44 +0.49
2025-05-05 293.14 295.00 290.99 294.75 645,174 +0.85 +0.29
2025-05-02 297.96 298.69 291.56 293.90 849,488 -0.61 -0.21
2025-05-01 294.50 296.34 291.74 294.51 801,800 -1.92 -0.65
2025-04-30 291.83 297.23 288.89 296.43 794,474 +4.06 +1.39
2025-04-29 287.32 293.11 286.17 292.37 585,385 +3.96 +1.37
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 312.82
On 2025-05-08		 290.99
On 2025-05-05		 13.34 4.53 298.69
On 2025-05-02		 290.99
On 2025-05-05		 -2.58 300.52
10D 312.82
On 2025-05-08		 283.21
On 2025-04-25		 19.61 6.80 298.69
On 2025-05-02		 290.99
On 2025-05-05		 -2.58 296.04
20D 312.82
On 2025-05-08		 279.82
On 2025-04-10		 18.51 6.40 297.61
On 2025-04-15		 281.87
On 2025-04-21		 -5.29 293.44
WTD 312.82
On 2025-05-08		 290.99
On 2025-05-05		 13.95 4.75 295.00
On 2025-05-05		 295.00
On 2025-05-05		 0.00 302.17
MTD 312.82
On 2025-05-08		 290.99
On 2025-05-05		 11.42 3.85 298.69
On 2025-05-02		 290.99
On 2025-05-05		 -2.58 299.52
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

307.85 -2.05 -0.66 947,707