NVR: NVR Inc.

As of Tuesday, April 29th, 2025

$ 7,113.94

+73.59 +1.05%

Open: 7,027.13
High: 7,127.83
Low: 7,001.39
Volume: 15,212
Previous Close on Monday, April 28th, 2025

$ 7,040.35

-31.07 -0.44%

Open: 7,079.94
High: 7,118.20
Low: 6,983.34
Volume: 17,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 7,027.13 7,127.83 7,001.39 7,113.94 15,212 +73.59 +1.05
2025-04-28 7,079.94 7,118.20 6,983.34 7,040.35 17,161 -31.07 -0.44
2025-04-25 7,113.06 7,135.54 7,021.19 7,071.42 12,079 -75.46 -1.06
2025-04-24 7,045.25 7,185.00 7,007.57 7,146.88 17,192 +63.79 +0.90
2025-04-23 7,283.67 7,369.81 7,049.82 7,083.09 28,229 -83.83 -1.17
2025-04-22 7,000.00 7,173.63 6,824.97 7,166.92 33,500 +33.08 +0.46
2025-04-21 7,135.10 7,210.00 7,008.27 7,133.84 17,942 -56.23 -0.78
2025-04-17 7,167.45 7,212.12 7,093.20 7,190.07 23,349 +145.06 +2.06
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 7,369.81
On 2025-04-23		 6,983.34
On 2025-04-28		 -52.98 -0.74 7,369.81
On 2025-04-23		 6,983.34
On 2025-04-28		 -5.24 7,091.14
10D 7,369.81
On 2025-04-23		 6,824.97
On 2025-04-22		 -127.04 -1.75 7,329.93
On 2025-04-15		 6,824.97
On 2025-04-22		 -6.89 7,119.67
20D 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -130.45 -1.80 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -15.25 7,127.21
WTD 7,127.83
On 2025-04-29		 6,983.34
On 2025-04-28		 42.52 0.60 7,118.20
On 2025-04-28		 7,118.20
On 2025-04-28		 0.00 7,077.15
MTD 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -130.45 -1.80 7,743.80
On 2025-04-04		 6,562.85
On 2025-04-09		 -15.25 7,127.21
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

18.77 -0.38 -1.98 3,054,935
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
ALKS

Alkermes plc

28.77 +0.86 +3.08 1,871,782
CLX

Clorox Co

141.20 +2.42 +1.74 2,008,098
NVR

NVR Inc.

7,113.94 +73.59 +1.05 15,212