NVR: NVR Inc.

As of Tuesday, October 20th, 2026

$ 5,977.67

+149.67 +2.57%

Open: 5,865.74
High: 6,024.27
Low: 5,839.21
Volume: 40,298
Previous Close on Monday, October 19th, 2026

$ 5,828.00

-91.82 -1.55%

Open: 5,930.17
High: 5,959.01
Low: 5,815.75
Volume: 35,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 5,865.74 6,024.27 5,839.21 5,977.67 40,298 +149.67 +2.57
2026-10-19 5,930.17 5,959.01 5,815.75 5,828.00 35,846 -91.82 -1.55
2026-10-16 5,995.77 6,117.39 5,874.89 5,919.82 8,486 -21.01 -0.35
2026-10-15 5,805.00 6,045.00 5,795.01 5,940.83 54,259 +207.71 +3.62
2026-10-14 5,706.05 5,740.89 5,616.78 5,733.12 53,912 -64.49 -1.11
2026-10-13 5,777.42 5,832.15 5,727.84 5,797.61 53,414 +47.65 +0.83
2026-10-12 5,908.00 5,933.86 5,726.34 5,749.96 39,791 -149.20 -2.53
2026-10-09 5,973.39 5,975.22 5,896.37 5,899.16 25,379 -103.39 -1.72
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 6,117.39
On 2026-10-16		 5,616.78
On 2026-10-14		 180.06 3.11 6,117.39
On 2026-10-16		 5,815.75
On 2026-10-19		 -4.93 5,879.89
10D 6,117.39
On 2026-10-16		 5,616.78
On 2026-10-14		 -68.93 -1.14 6,019.83
On 2026-10-08		 5,616.78
On 2026-10-14		 -6.70 5,878.03
20D 6,383.30
On 2026-09-28		 5,616.78
On 2026-10-14		 -361.25 -5.70 6,383.30
On 2026-09-28		 5,616.78
On 2026-10-14		 -12.01 6,017.45
WTD 6,024.27
On 2026-10-20		 5,815.75
On 2026-10-19		 57.85 0.98 5,959.01
On 2026-10-19		 5,959.01
On 2026-10-19		 0.00 5,902.84
MTD 6,200.00
On 2026-10-02		 5,616.78
On 2026-10-14		 -176.72 -2.87 6,200.00
On 2026-10-02		 5,616.78
On 2026-10-14		 -9.41 5,922.67
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,414
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,412,929
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,263
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,736,705
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,611,514
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

5,977.67 +149.67 +2.57 40,298