NVR: NVR Inc.

As of Friday, August 22nd, 2025

$ 8,212.81

+258.91 +3.26%

Open: 7,980.20
High: 8,303.30
Low: 7,909.12
Volume: 17,323
Previous Close on Thursday, August 21st, 2025

$ 7,953.90

-78.07 -0.97%

Open: 7,980.62
High: 7,980.62
Low: 7,836.85
Volume: 12,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 7,980.20 8,303.30 7,909.12 8,212.81 17,323 +258.91 +3.26
2025-08-21 7,980.62 7,980.62 7,836.85 7,953.90 12,507 -78.07 -0.97
2025-08-20 8,273.31 8,320.00 8,011.76 8,031.97 17,843 -214.92 -2.61
2025-08-19 8,199.32 8,341.41 8,141.78 8,246.89 22,941 +95.15 +1.17
2025-08-18 8,236.39 8,264.16 8,141.16 8,151.74 11,786 -83.26 -1.01
2025-08-15 8,265.66 8,292.92 8,180.73 8,235.00 14,695 +36.45 +0.44
2025-08-14 8,212.81 8,228.00 8,150.19 8,198.55 14,317 -98.09 -1.18
2025-08-13 8,019.37 8,337.90 8,017.62 8,296.64 21,001 +334.34 +4.20
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 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -22.19 -0.27 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -6.05 8,119.46
10D 8,341.41
On 2025-08-19		 7,695.32
On 2025-08-11		 354.13 4.51 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -6.05 8,108.31
20D 8,341.41
On 2025-08-19		 7,515.01
On 2025-07-31		 419.88 5.39 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -6.05 7,951.51
WTD 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -22.19 -0.27 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -6.05 8,119.46
MTD 8,341.41
On 2025-08-19		 7,605.00
On 2025-08-01		 663.32 8.79 8,341.41
On 2025-08-19		 7,836.85
On 2025-08-21		 -6.05 8,011.31
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

31.27 +1.01 +3.34 19,677,260
CPK

Chesapeake Utilities Corp.

127.19 +2.58 +2.07 105,417
CWEN

Clearway Energy Inc.

30.09 +0.36 +1.21 764,060
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
NVR

NVR Inc.

8,212.81 +258.91 +3.26 17,323