NVR: NVR Inc.

As of Friday, June 5th, 2026

$ 6,182.55

+5.28 +0.09%

Open: 6,155.95
High: 6,254.00
Low: 6,125.06
Volume: 29,542
Previous Close on Thursday, June 4th, 2026

$ 6,177.27

+57.86 +0.95%

Open: 6,198.76
High: 6,255.05
Low: 6,154.60
Volume: 35,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 6,155.95 6,254.00 6,125.06 6,182.55 29,542 +5.28 +0.09
2026-06-04 6,198.76 6,255.05 6,154.60 6,177.27 35,723 +57.86 +0.95
2026-06-03 6,140.00 6,216.13 6,056.28 6,119.41 28,502 -61.55 -1.00
2026-06-02 6,117.03 6,196.86 6,060.00 6,180.96 28,646 +59.65 +0.97
2026-06-01 6,135.00 6,158.81 6,035.88 6,121.31 50,709 +16.51 +0.27
2026-05-29 6,172.67 6,216.15 6,078.60 6,104.80 54,935 -55.74 -0.90
2026-05-28 6,029.97 6,161.51 5,946.16 6,160.54 23,825 +62.46 +1.02
2026-05-27 6,097.80 6,236.10 6,048.63 6,098.08 52,164 +65.26 +1.08
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 6,255.05
On 2026-06-04		 6,035.88
On 2026-06-01		 77.75 1.27 6,255.05
On 2026-06-04		 6,125.06
On 2026-06-05		 -2.08 6,156.30
10D 6,255.05
On 2026-06-04		 5,946.16
On 2026-05-28		 134.68 2.23 6,236.10
On 2026-05-27		 5,946.16
On 2026-05-28		 -4.65 6,121.47
20D 6,255.05
On 2026-06-04		 5,501.01
On 2026-05-15		 173.70 2.89 6,065.00
On 2026-05-08		 5,501.01
On 2026-05-15		 -9.30 5,969.40
WTD 6,255.05
On 2026-06-04		 6,035.88
On 2026-06-01		 77.75 1.27 6,255.05
On 2026-06-04		 6,125.06
On 2026-06-05		 -2.08 6,156.30
MTD 6,255.05
On 2026-06-04		 6,035.88
On 2026-06-01		 77.75 1.27 6,255.05
On 2026-06-04		 6,125.06
On 2026-06-05		 -2.08 6,156.30
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
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
NVR

NVR Inc.

6,182.55 +5.28 +0.09 29,542