INVH: Invitation Homes Inc.

As of Friday, May 30th, 2025

$ 33.50

-- 0 0%

Open: 33.50
High: 33.50
Low: 33.50
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 33.50

+0.30 +0.90%

Open: 33.20
High: 33.51
Low: 32.94
Volume: 4,070,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 33.20 33.51 32.94 33.50 4,070,638 +0.30 +0.90
2025-05-28 33.38 33.43 33.04 33.20 4,173,624 -0.18 -0.54
2025-05-27 33.17 33.46 33.00 33.38 4,678,478 +0.37 +1.12
2025-05-23 33.10 33.22 32.73 33.01 2,680,054 -0.09 -0.27
2025-05-22 33.65 33.68 32.97 33.10 3,404,163 -0.48 -1.43
2025-05-21 34.30 34.31 33.54 33.58 2,504,943 -0.74 -2.16
2025-05-20 34.28 34.44 34.20 34.32 2,234,766 -0.08 -0.23
2025-05-19 34.18 34.58 34.00 34.40 2,091,252 -0.02 -0.06
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 33.68
On 2025-05-22		 32.73
On 2025-05-23		 -0.08 -0.24 33.68
On 2025-05-22		 32.73
On 2025-05-23		 -2.82 33.24
10D 34.58
On 2025-05-19		 32.73
On 2025-05-23		 0.03 0.09 34.58
On 2025-05-19		 32.73
On 2025-05-23		 -5.35 33.69
20D 35.80
On 2025-05-02		 32.73
On 2025-05-23		 -0.69 -2.02 35.80
On 2025-05-02		 32.73
On 2025-05-23		 -8.57 34.17
WTD 33.51
On 2025-05-29		 32.94
On 2025-05-29		 0.49 1.48 33.46
On 2025-05-27		 33.04
On 2025-05-28		 -1.25 33.36
MTD 35.80
On 2025-05-02		 32.73
On 2025-05-23		 -0.69 -2.02 35.80
On 2025-05-02		 32.73
On 2025-05-23		 -8.57 34.17
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,427
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,281
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,513,080
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,796
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,183.07 -32.66 -0.08 151,239,181
DJTA

Dow Jones Transportation Average

14,697.02 -48.36 -0.33 33,647,378
SPX

S&P 500 Index

5,899.55 -12.62 -0.21
OEX

S&P 100 Index

2,880.10 -5.50 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,313.31 -50.64 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.10 -14.96 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

182.32 -2.67 -1.44 1,417,392
HPQ

HP Inc.

24.95 0.00 0.00
EFX

Equifax Inc.

263.05 0.00 0.00
AXSM

Axsome Therapeutics Inc.

104.64 0.00 0.00
INVH

Invitation Homes Inc.

33.50 0.00 0.00