NVR: NVR Inc.

As of Friday, September 4th, 2026

$ 6,298.85

-75.10 -1.18%

Open: 6,367.15
High: 6,377.25
Low: 6,281.28
Volume: 28,593
Previous Close on Thursday, September 3rd, 2026

$ 6,373.95

+47.00 +0.74%

Open: 6,379.54
High: 6,462.63
Low: 6,310.43
Volume: 381

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 6,367.15 6,377.25 6,281.28 6,298.85 28,593 -75.10 -1.18
2026-09-03 6,379.54 6,462.63 6,310.43 6,373.95 381 +47.00 +0.74
2026-09-02 6,317.16 6,371.00 6,240.00 6,326.95 36,541 +51.13 +0.81
2026-09-01 6,292.00 6,370.23 6,250.00 6,275.82 46,165 -39.41 -0.62
2026-08-31 6,332.73 6,401.96 6,301.50 6,315.23 40,707 -81.04 -1.27
2026-08-28 6,402.00 6,458.15 6,335.00 6,396.27 23,766 +30.82 +0.48
2026-08-27 6,315.70 6,386.36 6,269.16 6,365.45 37,078 -2.67 -0.04
2026-08-26 6,394.45 6,469.99 6,305.05 6,368.12 29,582 -65.62 -1.02
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 6,462.63
On 2026-09-03		 6,240.00
On 2026-09-02		 -97.42 -1.52 6,462.63
On 2026-09-03		 6,281.28
On 2026-09-04		 -2.81 6,318.16
10D 6,469.99
On 2026-08-24		 6,240.00
On 2026-09-02		 -59.66 -0.94 6,469.99
On 2026-08-24		 6,240.00
On 2026-09-02		 -3.55 6,355.20
20D 6,526.86
On 2026-08-19		 6,200.00
On 2026-08-10		 -91.29 -1.43 6,526.86
On 2026-08-19		 6,240.00
On 2026-09-02		 -4.39 6,343.78
WTD 6,462.63
On 2026-09-03		 6,240.00
On 2026-09-02		 -97.42 -1.52 6,462.63
On 2026-09-03		 6,281.28
On 2026-09-04		 -2.81 6,318.16
MTD 6,462.63
On 2026-09-03		 6,240.00
On 2026-09-02		 -16.38 -0.26 6,462.63
On 2026-09-03		 6,281.28
On 2026-09-04		 -2.81 6,318.89
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,298.85 -75.10 -1.18 28,593