NVR: NVR Inc.

As of Wednesday, August 5th, 2026

$ 6,365.78

+98.43 +1.57%

Open: 6,262.00
High: 6,413.96
Low: 6,210.90
Volume: 4,157
Previous Close on Tuesday, August 4th, 2026

$ 6,267.35

+63.25 +1.02%

Open: 6,190.00
High: 6,317.24
Low: 6,162.57
Volume: 40,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 6,262.00 6,413.96 6,210.90 6,365.78 4,157 +98.43 +1.57
2026-08-04 6,190.00 6,317.24 6,162.57 6,267.35 40,252 +63.25 +1.02
2026-08-03 6,293.54 6,299.46 6,120.01 6,204.10 33,759 +57.05 +0.93
2026-07-31 6,235.00 6,235.00 6,111.21 6,147.05 29,055 -141.63 -2.25
2026-07-30 6,355.17 6,394.94 6,151.01 6,288.68 35,657 -93.11 -1.46
2026-07-29 6,397.00 6,558.82 6,370.39 6,381.79 3,705 -89.58 -1.38
2026-07-28 6,394.24 6,524.68 6,394.24 6,471.37 25,008 +159.83 +2.53
2026-07-27 6,505.25 6,574.99 6,300.15 6,311.54 31,384 -103.13 -1.61
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 6,413.96
On 2026-08-05		 6,111.21
On 2026-07-31		 -16.01 -0.25 6,394.94
On 2026-07-30		 6,111.21
On 2026-07-31		 -4.44 6,254.59
10D 6,574.99
On 2026-07-27		 5,919.25
On 2026-07-23		 16.50 0.26 6,574.99
On 2026-07-27		 6,111.21
On 2026-07-31		 -7.05 6,300.74
20D 6,832.43
On 2026-07-17		 5,919.25
On 2026-07-23		 -63.35 -0.99 6,832.43
On 2026-07-17		 5,919.25
On 2026-07-23		 -13.37 6,379.25
WTD 6,413.96
On 2026-08-05		 6,120.01
On 2026-08-03		 218.73 3.56 6,299.46
On 2026-08-03		 6,299.46
On 2026-08-03		 0.00 6,279.08
MTD 6,413.96
On 2026-08-05		 6,120.01
On 2026-08-03		 218.73 3.56 6,299.46
On 2026-08-03		 6,299.46
On 2026-08-03		 0.00 6,279.08
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,365.78 +98.43 +1.57 4,157