NVR: NVR Inc.

As of Thursday, September 18th, 2025

$ 8,178.48

+41.17 +0.51%

Open: 8,190.00
High: 8,192.56
Low: 8,055.00
Volume: 21,480
Previous Close on 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

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 8,190.00 8,192.56 8,055.00 8,178.48 21,480 +41.17 +0.51
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
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 8,544.39
On 2025-09-12		 8,055.00
On 2025-09-18		 -354.50 -4.15 8,544.39
On 2025-09-12		 8,055.00
On 2025-09-18		 -5.73 8,243.71
10D 8,618.28
On 2025-09-05		 8,055.00
On 2025-09-18		 -229.29 -2.73 8,618.28
On 2025-09-05		 8,055.00
On 2025-09-18		 -6.54 8,340.87
20D 8,618.28
On 2025-09-05		 7,836.85
On 2025-08-21		 146.51 1.82 8,618.28
On 2025-09-05		 8,055.00
On 2025-09-18		 -6.54 8,238.22
WTD 8,489.85
On 2025-09-15		 8,055.00
On 2025-09-18		 -236.34 -2.81 8,489.85
On 2025-09-15		 8,055.00
On 2025-09-18		 -5.12 8,200.93
MTD 8,618.28
On 2025-09-05		 8,027.53
On 2025-09-02		 60.83 0.75 8,618.28
On 2025-09-05		 8,055.00
On 2025-09-18		 -6.54 8,321.27
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

8,178.48 +41.17 +0.51 21,480