NVR: NVR Inc.

As of Friday, September 12th, 2025

$ 8,414.82

-118.16 -1.38%

Open: 8,506.35
High: 8,544.39
Low: 8,377.63
Volume: 15,867
Previous Close on Thursday, September 11th, 2025

$ 8,532.98

+197.09 +2.36%

Open: 8,384.31
High: 8,563.79
Low: 8,344.05
Volume: 22,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 8,506.35 8,544.39 8,377.63 8,414.82 15,867 -118.16 -1.38
2025-09-11 8,384.31 8,563.79 8,344.05 8,532.98 22,346 +197.09 +2.36
2025-09-10 8,245.66 8,335.89 8,225.46 8,335.89 21,834 +59.64 +0.72
2025-09-09 8,459.98 8,475.00 8,217.49 8,276.25 22,241 -266.75 -3.12
2025-09-08 8,509.40 8,562.50 8,420.90 8,543.00 15,197 +41.00 +0.48
2025-09-05 8,499.76 8,618.28 8,442.11 8,502.00 13,286 +94.23 +1.12
2025-09-04 8,300.00 8,409.34 8,204.90 8,407.77 17,696 +217.54 +2.66
2025-09-03 8,148.88 8,287.79 8,148.88 8,190.23 15,719 +20.38 +0.25
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 8,563.79
On 2025-09-11		 8,217.49
On 2025-09-09		 -87.18 -1.03 8,562.50
On 2025-09-08		 8,217.49
On 2025-09-09		 -4.03 8,420.59
10D 8,618.28
On 2025-09-05		 8,027.53
On 2025-09-02		 340.02 4.21 8,618.28
On 2025-09-05		 8,217.49
On 2025-09-09		 -4.65 8,349.04
20D 8,618.28
On 2025-09-05		 7,836.85
On 2025-08-21		 216.27 2.64 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -6.05 8,231.32
WTD 8,563.79
On 2025-09-11		 8,217.49
On 2025-09-09		 -87.18 -1.03 8,562.50
On 2025-09-08		 8,217.49
On 2025-09-09		 -4.03 8,420.59
MTD 8,618.28
On 2025-09-05		 8,027.53
On 2025-09-02		 297.17 3.66 8,618.28
On 2025-09-05		 8,217.49
On 2025-09-09		 -4.65 8,374.75
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
INVX

Innovex International Inc.

16.62 -0.21 -1.25 210,870
CWEN

Clearway Energy Inc.

28.72 +0.10 +0.35 913,398
FCF

First Commonwealth Financial Corp.

17.57 -0.10 -0.57 375,946
BBWI

Bath & Body Works, Inc.

27.21 -0.66 -2.37 5,147,725
NVR

NVR Inc.

8,414.82 -118.16 -1.38 15,867