NVR: NVR Inc.

As of Friday, February 20th, 2026

$ 7,580.60

+54.46 +0.72%

Open: 7,553.00
High: 7,703.62
Low: 7,496.91
Volume: 22,656
Previous Close on Thursday, February 19th, 2026

$ 7,526.14

+3.02 +0.04%

Open: 7,515.00
High: 7,584.62
Low: 7,470.14
Volume: 24,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 7,553.00 7,703.62 7,496.91 7,580.60 22,656 +54.46 +0.72
2026-02-19 7,515.00 7,584.62 7,470.14 7,526.14 24,279 +3.02 +0.04
2026-02-18 7,394.38 7,544.79 7,360.38 7,523.12 22,452 +102.12 +1.38
2026-02-17 7,453.38 7,468.50 7,265.99 7,421.00 30,554 -86.43 -1.15
2026-02-13 8,125.13 8,125.13 7,498.42 7,507.43 39,525 -588.73 -7.27
2026-02-12 8,150.00 8,200.00 8,071.26 8,096.16 30,915 -1.09 -0.01
2026-02-11 8,060.00 8,125.00 7,991.01 8,097.25 24,675 +2.97 +0.04
2026-02-10 7,964.87 8,125.07 7,949.34 8,094.28 18,999 +212.03 +2.69
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 8,125.13
On 2026-02-13		 7,265.99
On 2026-02-17		 -515.56 -6.37 8,125.13
On 2026-02-13		 7,265.99
On 2026-02-17		 -10.57 7,511.66
10D 8,200.00
On 2026-02-12		 7,265.99
On 2026-02-17		 -464.19 -5.77 8,200.00
On 2026-02-12		 7,265.99
On 2026-02-17		 -11.39 7,773.81
20D 8,200.00
On 2026-02-12		 7,265.99
On 2026-02-17		 -181.71 -2.34 8,200.00
On 2026-02-12		 7,265.99
On 2026-02-17		 -11.39 7,749.65
WTD 7,703.62
On 2026-02-20		 7,265.99
On 2026-02-17		 73.17 0.97 7,468.50
On 2026-02-17		 7,468.50
On 2026-02-17		 0.00 7,512.72
MTD 8,200.00
On 2026-02-12		 7,265.99
On 2026-02-17		 -55.13 -0.72 8,200.00
On 2026-02-12		 7,265.99
On 2026-02-17		 -11.39 7,807.00
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

7,580.60 +54.46 +0.72 22,656