NVR: NVR Inc.

As of Friday, May 22nd, 2026

$ 6,036.99

-10.88 -0.18%

Open: 6,033.12
High: 6,100.00
Low: 5,960.50
Volume: 19,402
Previous Close on Thursday, May 21st, 2026

$ 6,047.87

+57.50 +0.96%

Open: 5,940.00
High: 6,084.41
Low: 5,858.42
Volume: 22,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 6,033.12 6,100.00 5,960.50 6,036.99 19,402 -10.88 -0.18
2026-05-21 5,940.00 6,084.41 5,858.42 6,047.87 22,144 +57.50 +0.96
2026-05-20 5,773.00 6,000.00 5,691.50 5,990.37 32,428 +216.85 +3.76
2026-05-19 5,654.94 5,809.00 5,579.55 5,773.52 31,946 +56.74 +0.99
2026-05-18 5,602.00 5,735.27 5,579.99 5,716.78 26,419 +153.16 +2.75
2026-05-15 5,700.01 5,700.01 5,501.01 5,563.62 34,134 -116.99 -2.06
2026-05-14 5,776.47 5,797.73 5,671.26 5,680.61 23,505 -39.49 -0.69
2026-05-13 5,749.12 5,805.45 5,650.17 5,720.10 21,494 -75.56 -1.30
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 6,100.00
On 2026-05-22		 5,579.55
On 2026-05-19		 473.37 8.51 5,735.27
On 2026-05-18		 5,735.27
On 2026-05-18		 0.00 5,913.11
10D 6,100.00
On 2026-05-22		 5,501.01
On 2026-05-15		 62.92 1.05 6,008.99
On 2026-05-11		 5,501.01
On 2026-05-15		 -8.45 5,823.62
20D 6,554.31
On 2026-04-27		 5,501.01
On 2026-05-15		 -466.96 -7.18 6,554.31
On 2026-04-27		 5,501.01
On 2026-05-15		 -16.07 5,992.89
WTD 6,100.00
On 2026-05-22		 5,579.55
On 2026-05-19		 473.37 8.51 5,735.27
On 2026-05-18		 5,735.27
On 2026-05-18		 0.00 5,913.11
MTD 6,340.20
On 2026-05-01		 5,501.01
On 2026-05-15		 -278.88 -4.42 6,340.20
On 2026-05-01		 5,501.01
On 2026-05-15		 -13.24 5,900.59
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,036.99 -10.88 -0.18 19,402