NVR: NVR Inc.

As of Wednesday, April 16th, 2025

$ 7,045.01

-160.16 -2.22%

Open: 7,197.32
High: 7,284.14
Low: 7,015.32
Volume: 23,273
Previous Close on Tuesday, April 15th, 2025

$ 7,205.17

-35.81 -0.49%

Open: 7,239.87
High: 7,329.93
Low: 7,160.00
Volume: 22,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 7,197.32 7,284.14 7,015.32 7,045.01 23,273 -160.16 -2.22
2025-04-15 7,239.87 7,329.93 7,160.00 7,205.17 22,598 -35.81 -0.49
2025-04-14 7,292.50 7,350.31 7,162.74 7,240.98 24,821 +37.68 +0.52
2025-04-11 6,998.83 7,240.81 6,880.32 7,203.30 23,058 +204.47 +2.92
2025-04-10 7,089.98 7,142.09 6,752.65 6,998.83 25,346 -122.26 -1.72
2025-04-09 6,599.82 7,150.37 6,562.85 7,121.09 31,220 +421.09 +6.28
2025-04-08 7,116.53 7,206.58 6,639.18 6,700.00 31,078 -346.73 -4.92
2025-04-07 7,281.35 7,355.88 6,999.99 7,046.73 30,147 -364.20 -4.91
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 7,350.31
On 2025-04-14		 6,752.65
On 2025-04-10		 -76.08 -1.07 7,350.31
On 2025-04-14		 7,015.32
On 2025-04-16		 -4.56 7,138.66
10D 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -257.06 -3.52 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -15.25 7,108.20
20D 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -229.84 -3.16 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -15.25 7,190.44
WTD 7,350.31
On 2025-04-14		 7,015.32
On 2025-04-16		 -158.29 -2.20 7,350.31
On 2025-04-14		 7,015.32
On 2025-04-16		 -4.56 7,163.72
MTD 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -199.38 -2.75 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -15.25 7,133.14
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

581.37 -7.32 -1.24 105,682
TME

Tencent Music Entertainment Group

12.33 -0.46 -3.60 5,058,977
AZO

AutoZone Inc.

3,566.86 -64.31 -1.77 89,673
MAA

Mid-America Apartment Communities Inc.

153.82 -1.07 -0.69 1,642,303
NVR

NVR Inc.

7,045.01 -160.16 -2.22 23,273