NVR: NVR Inc.

As of Monday, September 14th, 2026

$ 6,299.56

+138.80 +2.25%

Open: 6,153.30
High: 6,321.50
Low: 6,150.01
Volume: 30,578
Previous Close on Friday, September 11th, 2026

$ 6,160.76

+72.48 +1.19%

Open: 6,150.30
High: 6,191.97
Low: 6,062.58
Volume: 36,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 6,153.30 6,321.50 6,150.01 6,299.56 30,578 +138.80 +2.25
2026-09-11 6,150.30 6,191.97 6,062.58 6,160.76 36,317 +72.48 +1.19
2026-09-10 6,258.98 6,258.98 6,057.84 6,088.28 49,676 -99.02 -1.60
2026-09-09 6,136.22 6,206.60 6,100.00 6,187.30 3,742 +70.44 +1.15
2026-09-08 6,221.24 6,234.01 6,096.28 6,116.86 46,446 -181.99 -2.89
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
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 6,321.50
On 2026-09-14		 6,057.84
On 2026-09-10		 0.71 0.01 6,258.98
On 2026-09-10		 6,062.58
On 2026-09-11		 -3.14 6,170.55
10D 6,462.63
On 2026-09-03		 6,057.84
On 2026-09-10		 -96.71 -1.51 6,462.63
On 2026-09-03		 6,057.84
On 2026-09-10		 -6.26 6,244.36
20D 6,526.86
On 2026-08-19		 6,057.84
On 2026-09-10		 -8.37 -0.13 6,526.86
On 2026-08-19		 6,057.84
On 2026-09-10		 -7.19 6,301.47
WTD 6,321.50
On 2026-09-14		 6,150.01
On 2026-09-14		 138.80 2.25 -- -- -- 6,299.56
MTD 6,462.63
On 2026-09-03		 6,057.84
On 2026-09-10		 -15.67 -0.25 6,462.63
On 2026-09-03		 6,057.84
On 2026-09-10		 -6.26 6,236.48
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

51.96 +0.82 +1.60 1,697,853
NVR

NVR Inc.

6,299.56 +138.80 +2.25 30,578