NVR: NVR Inc.

As of Thursday, October 22nd, 2026

$ 6,110.63

+210.63 +3.57%

Open: 5,760.22
High: 6,118.77
Low: 5,550.00
Volume: 68,647
Previous Close on Wednesday, October 21st, 2026

$ 5,900.00

-77.67 -1.30%

Open: 5,958.42
High: 6,017.00
Low: 5,884.77
Volume: 43,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 5,760.22 6,118.77 5,550.00 6,110.63 68,647 +210.63 +3.57
2026-10-21 5,958.42 6,017.00 5,884.77 5,900.00 43,931 -77.67 -1.30
2026-10-20 5,865.74 6,024.27 5,839.21 5,977.67 40,298 +149.67 +2.57
2026-10-19 5,930.17 5,959.01 5,815.75 5,828.00 35,846 -91.82 -1.55
2026-10-16 5,995.77 6,117.39 5,874.89 5,919.82 8,486 -21.01 -0.35
2026-10-15 5,805.00 6,045.00 5,795.01 5,940.83 54,259 +207.71 +3.62
2026-10-14 5,706.05 5,740.89 5,616.78 5,733.12 53,912 -64.49 -1.11
2026-10-13 5,777.42 5,832.15 5,727.84 5,797.61 53,414 +47.65 +0.83
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 6,118.77
On 2026-10-22		 5,550.00
On 2026-10-22		 169.80 2.86 6,117.39
On 2026-10-16		 5,815.75
On 2026-10-19		 -4.93 5,947.22
10D 6,118.77
On 2026-10-22		 5,550.00
On 2026-10-22		 108.08 1.80 5,975.22
On 2026-10-09		 5,616.78
On 2026-10-14		 -6.00 5,885.68
20D 6,383.30
On 2026-09-28		 5,550.00
On 2026-10-22		 -124.86 -2.00 6,383.30
On 2026-09-28		 5,550.00
On 2026-10-22		 -13.05 5,994.13
WTD 6,118.77
On 2026-10-22		 5,550.00
On 2026-10-22		 190.81 3.22 6,024.27
On 2026-10-20		 5,884.77
On 2026-10-21		 -2.32 5,954.08
MTD 6,200.00
On 2026-10-02		 5,550.00
On 2026-10-22		 -43.76 -0.71 6,200.00
On 2026-10-02		 5,550.00
On 2026-10-22		 -10.48 5,933.00
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,110.63 +210.63 +3.57 68,647