NVR: NVR Inc.

As of Friday, May 15th, 2026

$ 5,563.62

-116.99 -2.06%

Open: 5,700.01
High: 5,700.01
Low: 5,501.01
Volume: 34,134
Previous Close on Thursday, May 14th, 2026

$ 5,680.61

-39.49 -0.69%

Open: 5,776.47
High: 5,797.73
Low: 5,671.26
Volume: 23,505

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 5,955.55 5,955.55 5,790.22 5,795.66 19,986 -115.01 -1.95
2026-05-11 6,008.99 6,008.99 5,887.06 5,910.67 1,925 -63.40 -1.06
2026-05-08 6,032.23 6,065.00 5,937.01 5,974.07 13,424 -34.78 -0.58
2026-05-07 6,125.20 6,195.00 5,995.40 6,008.85 17,691 -90.95 -1.49
2026-05-06 6,279.24 6,279.24 6,060.01 6,099.80 19,509 +95.47 +1.59
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 6,008.99
On 2026-05-11		 5,501.01
On 2026-05-15		 -410.45 -6.87 6,008.99
On 2026-05-11		 5,501.01
On 2026-05-15		 -8.45 5,734.13
10D 6,279.24
On 2026-05-06		 5,501.01
On 2026-05-15		 -590.52 -9.60 6,279.24
On 2026-05-06		 5,501.01
On 2026-05-15		 -12.39 5,868.98
20D 7,294.50
On 2026-04-21		 5,501.01
On 2026-05-15		 -1,437.30 -20.53 7,294.50
On 2026-04-21		 5,501.01
On 2026-05-15		 -24.59 6,205.32
WTD 6,008.99
On 2026-05-11		 5,501.01
On 2026-05-15		 -410.45 -6.87 6,008.99
On 2026-05-11		 5,501.01
On 2026-05-15		 -8.45 5,734.13
MTD 6,340.20
On 2026-05-01		 5,501.01
On 2026-05-15		 -752.25 -11.91 6,340.20
On 2026-05-01		 5,501.01
On 2026-05-15		 -13.24 5,894.91
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

5,563.62 -116.99 -2.06 34,134