NVR: NVR Inc.

As of Wednesday, September 17th, 2025

$ 8,137.31

-72.67 -0.89%

Open: 8,240.01
High: 8,429.99
Low: 8,090.00
Volume: 19,486
Previous Close on Tuesday, September 16th, 2025

$ 8,209.98

-67.97 -0.82%

Open: 8,277.10
High: 8,282.91
Low: 8,127.85
Volume: 17,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 8,240.01 8,429.99 8,090.00 8,137.31 19,486 -72.67 -0.89
2025-09-16 8,277.10 8,282.91 8,127.85 8,209.98 17,104 -67.97 -0.82
2025-09-15 8,422.00 8,489.85 8,207.57 8,277.95 17,445 -136.87 -1.63
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
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		 8,090.00
On 2025-09-17		 -198.58 -2.38 8,563.79
On 2025-09-11		 8,090.00
On 2025-09-17		 -5.53 8,314.61
10D 8,618.28
On 2025-09-05		 8,090.00
On 2025-09-17		 -52.92 -0.65 8,618.28
On 2025-09-05		 8,090.00
On 2025-09-17		 -6.13 8,363.80
20D 8,618.28
On 2025-09-05		 7,836.85
On 2025-08-21		 -109.58 -1.33 8,618.28
On 2025-09-05		 8,090.00
On 2025-09-17		 -6.13 8,230.90
WTD 8,489.85
On 2025-09-15		 8,090.00
On 2025-09-17		 -277.51 -3.30 8,489.85
On 2025-09-15		 8,090.00
On 2025-09-17		 -4.71 8,208.41
MTD 8,618.28
On 2025-09-05		 8,027.53
On 2025-09-02		 19.66 0.24 8,618.28
On 2025-09-05		 8,090.00
On 2025-09-17		 -6.13 8,333.17
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

8,137.31 -72.67 -0.89 19,486