NVR: NVR Inc.

As of Thursday, May 8th, 2025

$ 7,227.75

+132.11 +1.86%

Open: 7,107.80
High: 7,307.33
Low: 7,103.00
Volume: 18,792
Previous Close on Wednesday, May 7th, 2025

$ 7,095.64

+134.55 +1.93%

Open: 7,015.00
High: 7,130.30
Low: 7,015.00
Volume: 16,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 7,107.80 7,307.33 7,103.00 7,227.75 18,791 +132.11 +1.86
2025-05-07 7,015.00 7,130.30 7,015.00 7,095.64 16,937 +134.55 +1.93
2025-05-06 7,059.66 7,102.00 6,955.16 6,961.09 14,866 -115.32 -1.63
2025-05-05 7,069.14 7,185.20 7,060.00 7,076.41 14,361 -47.59 -0.67
2025-05-02 7,135.36 7,193.45 7,078.87 7,124.00 14,990 +89.11 +1.27
2025-05-01 7,102.00 7,154.33 7,024.24 7,034.89 13,229 -90.86 -1.28
2025-04-30 6,995.06 7,126.86 6,986.63 7,125.75 16,779 +11.81 +0.17
2025-04-29 7,027.13 7,127.83 7,001.39 7,113.94 15,212 +73.59 +1.05
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 7,307.33
On 2025-05-08		 6,955.16
On 2025-05-06		 192.86 2.74 7,193.45
On 2025-05-02		 6,955.16
On 2025-05-06		 -3.31 7,096.98
10D 7,307.33
On 2025-05-08		 6,955.16
On 2025-05-06		 80.87 1.13 7,193.45
On 2025-05-02		 6,955.16
On 2025-05-06		 -3.31 7,087.12
20D 7,369.81
On 2025-04-23		 6,752.65
On 2025-04-10		 106.66 1.50 7,350.31
On 2025-04-14		 6,824.97
On 2025-04-22		 -7.15 7,114.27
WTD 7,307.33
On 2025-05-08		 6,955.16
On 2025-05-06		 103.75 1.46 7,185.20
On 2025-05-05		 6,955.16
On 2025-05-06		 -3.20 7,090.22
MTD 7,307.33
On 2025-05-08		 6,955.16
On 2025-05-06		 102.00 1.43 7,193.45
On 2025-05-02		 6,955.16
On 2025-05-06		 -3.31 7,086.63
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

7,227.75 +132.11 +1.86 18,792