INVH: Invitation Homes Inc.

As of Friday, June 5th, 2026

$ 30.04

+0.56 +1.90%

Open: 29.54
High: 30.12
Low: 29.46
Volume: 5,643,223
Previous Close on Thursday, June 4th, 2026

$ 29.48

+0.50 +1.73%

Open: 29.37
High: 29.52
Low: 29.14
Volume: 3,943,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 29.54 30.12 29.46 30.04 5,643,223 +0.56 +1.90
2026-06-04 29.37 29.52 29.14 29.48 3,943,446 +0.50 +1.73
2026-06-03 28.75 29.11 28.67 28.98 5,425,983 +0.11 +0.38
2026-06-02 29.14 29.24 28.80 28.87 5,521,041 -0.23 -0.79
2026-06-01 29.25 29.68 29.09 29.10 4,964,417 -0.15 -0.51
2026-05-29 29.23 29.69 29.12 29.25 9,118,653 -0.13 -0.44
2026-05-28 29.28 29.54 29.12 29.38 4,976,126 -0.03 -0.10
2026-05-27 29.49 29.58 29.25 29.41 6,563,932 +0.01 +0.03
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 30.12
On 2026-06-05		 28.67
On 2026-06-03		 0.79 2.70 29.68
On 2026-06-01		 28.67
On 2026-06-03		 -3.39 29.29
10D 30.12
On 2026-06-05		 28.67
On 2026-06-03		 1.01 3.48 29.69
On 2026-05-29		 28.67
On 2026-06-03		 -3.44 29.32
20D 30.12
On 2026-06-05		 27.77
On 2026-05-15		 1.07 3.69 29.09
On 2026-05-12		 27.77
On 2026-05-15		 -4.55 28.99
WTD 30.12
On 2026-06-05		 28.67
On 2026-06-03		 0.79 2.70 29.68
On 2026-06-01		 28.67
On 2026-06-03		 -3.39 29.29
MTD 30.12
On 2026-06-05		 28.67
On 2026-06-03		 0.79 2.70 29.68
On 2026-06-01		 28.67
On 2026-06-03		 -3.39 29.29
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

30.04 +0.56 +1.90 5,643,223