VRSK: Verisk Analytics Inc.

As of Friday, January 17th, 2025

$ 278.55

+0.08 +0.03%

Open: 282.06
High: 282.06
Low: 277.77
Volume: 670,553
Previous Close on Thursday, January 16th, 2025

$ 278.47

+4.64 +1.69%

Open: 273.99
High: 279.15
Low: 273.38
Volume: 666,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 282.06 282.06 277.77 278.55 670,389 +0.08 +0.03
2025-01-16 273.99 279.15 273.38 278.47 666,936 +4.64 +1.69
2025-01-15 275.50 276.50 272.39 273.83 845,635 +0.34 +0.12
2025-01-14 275.12 276.30 271.60 273.49 618,514 -1.98 -0.72
2025-01-13 267.40 275.71 266.19 275.47 875,942 +6.84 +2.55
2025-01-10 278.56 280.33 268.41 268.63 1,139,581 -11.79 -4.20
2025-01-08 274.71 280.62 273.32 280.42 1,088,461 +6.90 +2.52
2025-01-07 272.81 274.00 271.25 273.52 688,310 +0.52 +0.19
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 282.06
On 2025-01-17		 266.19
On 2025-01-13		 9.92 3.69 275.71
On 2025-01-13		 275.71
On 2025-01-13		 0.00 275.96
10D 282.06
On 2025-01-17		 266.19
On 2025-01-13		 5.16 1.89 280.62
On 2025-01-08		 266.19
On 2025-01-13		 -5.14 275.17
20D 282.06
On 2025-01-17		 266.19
On 2025-01-13		 -1.67 -0.60 280.62
On 2025-01-08		 266.19
On 2025-01-13		 -5.14 275.76
WTD 282.06
On 2025-01-17		 266.19
On 2025-01-13		 9.92 3.69 275.71
On 2025-01-13		 275.71
On 2025-01-13		 0.00 275.96
MTD 282.06
On 2025-01-17		 266.19
On 2025-01-13		 3.12 1.13 280.62
On 2025-01-08		 266.19
On 2025-01-13		 -5.14 275.00
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

278.55 +0.08 +0.03 670,553