VRSK: Verisk Analytics Inc.

As of Friday, November 14th, 2025

$ 215.84

-1.84 -0.85%

Open: 218.00
High: 219.12
Low: 214.37
Volume: 1,086,624
Previous Close on Thursday, November 13th, 2025

$ 217.68

+4.77 +2.24%

Open: 212.64
High: 221.65
Low: 211.05
Volume: 2,046,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 218.00 219.12 214.37 215.84 1,086,624 -1.84 -0.85
2025-11-13 212.64 221.65 211.05 217.68 2,046,742 +4.77 +2.24
2025-11-12 215.26 215.64 210.03 212.91 1,195,285 -2.36 -1.10
2025-11-11 214.00 215.75 212.64 215.27 888,189 +2.33 +1.09
2025-11-10 211.95 213.60 209.35 212.94 1,223,671 -1.72 -0.80
2025-11-07 213.84 216.09 211.63 214.66 1,292,773 +1.79 +0.84
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
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 221.65
On 2025-11-13		 209.35
On 2025-11-10		 1.18 0.55 221.65
On 2025-11-13		 214.37
On 2025-11-14		 -3.28 214.93
10D 222.03
On 2025-11-05		 209.35
On 2025-11-10		 -2.92 -1.33 222.03
On 2025-11-05		 209.35
On 2025-11-10		 -5.71 215.16
20D 239.47
On 2025-10-22		 197.00
On 2025-10-29		 -16.50 -7.10 239.47
On 2025-10-22		 197.00
On 2025-10-29		 -17.74 222.07
WTD 221.65
On 2025-11-13		 209.35
On 2025-11-10		 1.18 0.55 221.65
On 2025-11-13		 214.37
On 2025-11-14		 -3.28 214.93
MTD 222.03
On 2025-11-05		 209.35
On 2025-11-10		 -2.92 -1.33 222.03
On 2025-11-05		 209.35
On 2025-11-10		 -5.71 215.16
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

215.84 -1.84 -0.85 1,086,624