Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6345 6362 6277 6351 21,439 +55.01(+0.87%)
Jun 29, 2023 6286 6332 6201 6296 22,129 -17.30(-0.27%)
Jun 28, 2023 6307 6387 6275 6313 22,008 -17.29(-0.27%)
Jun 27, 2023 6155 6358 6155 6330 25,998 +181.12(+2.95%)
Jun 26, 2023 6184 6253 6139 6149 21,803 -11.13(-0.18%)
Jun 23, 2023 6045 6169 6045 6160 63,945 +97.64(+1.61%)
Jun 22, 2023 6030 6063 6004 6063 18,151 +37.17(+0.62%)
Jun 21, 2023 5937 6030 5925 6025 14,587 +42.97(+0.72%)
Jun 20, 2023 5973 6079 5960 5982 28,470 -7.95(-0.13%)
Jun 16, 2023 6000 6000 5907 5990 50,802 +45.42(+0.76%)
Jun 15, 2023 5895 5961 5889 5945 21,225 +58.39(+0.99%)
Jun 14, 2023 5918 5979 5872 5887 18,651 -43.06(-0.73%)
Jun 13, 2023 5882 5960 5882 5930 21,017 +60.77(+1.04%)
Jun 12, 2023 5816 5904 5784 5869 17,003 +50.90(+0.87%)
Jun 09, 2023 5818 5866 5770 5818 14,639 +11.80(+0.20%)
Jun 08, 2023 5754 5829 5754 5806 21,987 +35.04(+0.61%)
Jun 07, 2023 5795 5851 5757 5771 24,891 -23.48(-0.41%)
Jun 06, 2023 5687 5805 5676 5795 14,833 +133.04(+2.35%)
Jun 05, 2023 5716 5806 5641 5662 16,174 -49.44(-0.87%)
Jun 02, 2023 5608 5732 5580 5711 24,148 +140.39(+2.52%)
Jun 01, 2023 5550 5589 5520 5571 25,417 +16.39(+0.30%)
May 31, 2023 5604 5644 5528 5554 93,655 -66.99(-1.19%)
May 30, 2023 5632 5671 5594 5621 35,366 +3.65(+0.06%)
May 26, 2023 5660 5660 5577 5618 23,935 -17.66(-0.31%)
May 25, 2023 5591 5689 5591 5635 26,436 +49.52(+0.89%)
May 24, 2023 5609 5669 5567 5586 30,261 -25.59(-0.46%)
May 23, 2023 5663 5689 5590 5611 23,930 -94.03(-1.65%)
May 22, 2023 5845 5899 5705 5705 35,598 -141.20(-2.42%)
May 19, 2023 5860 5890 5772 5847 18,969 -36.65(-0.62%)
May 18, 2023 5800 5893 5800 5883 26,650 +50.01(+0.86%)
May 17, 2023 5880 5900 5796 5833 19,431 -54.32(-0.92%)
May 16, 2023 5856 5900 5796 5887 19,827 -11.34(-0.19%)
May 15, 2023 5814 5900 5768 5899 22,406 +76.41(+1.31%)
May 12, 2023 5850 5868 5774 5822 16,044 -15.42(-0.26%)
May 11, 2023 5819 5874 5801 5838 17,248 +1.32(+0.02%)
May 10, 2023 5913 5934 5782 5837 20,497 -38.94(-0.66%)
May 09, 2023 5831 5933 5810 5875 17,817 +21.98(+0.38%)
May 08, 2023 5834 5856 5803 5853 15,073 +1.00(+0.02%)
May 05, 2023 5826 5879 5712 5852 19,005 +51.12(+0.88%)
May 04, 2023 5847 5853 5794 5801 16,095 -93.47(-1.59%)
May 03, 2023 5900 5985 5822 5895 30,757 +8.26(+0.14%)
May 02, 2023 5856 5899 5787 5887 18,339 +16.07(+0.27%)
May 01, 2023 5845 5899 5820 5870 18,582 +30.49(+0.52%)
Apr 28, 2023 5799 5846 5777 5840 18,445 +40.48(+0.70%)
Apr 27, 2023 5713 5810 5693 5800 27,645 +117.93(+2.08%)
Apr 26, 2023 5737 5838 5652 5682 27,893 -73.12(-1.27%)
Apr 25, 2023 5979 5980 5725 5755 41,111 -212.51(-3.56%)
Apr 24, 2023 5925 5983 5908 5967 23,485 +43.02(+0.73%)
Apr 21, 2023 5905 5929 5828 5924 92,772 +31.49(+0.53%)
Apr 20, 2023 5862 5987 5814 5893 20,032 +31.58(+0.54%)
Apr 19, 2023 5818 5873 5793 5861 13,346 +31.29(+0.54%)
Apr 18, 2023 5722 5845 5696 5830 16,143 +136.80(+2.40%)
Apr 17, 2023 5650 5743 5650 5693 19,952 +60.49(+1.07%)
Apr 14, 2023 5571 5647 5571 5633 13,601 +53.08(+0.95%)
Apr 13, 2023 5629 5644 5566 5579 21,707 -10.75(-0.19%)
Apr 12, 2023 5620 5655 5580 5590 14,473 +12.21(+0.22%)
Apr 11, 2023 5521 5606 5521 5578 13,981 +98.14(+1.79%)
Apr 10, 2023 5451 5530 5450 5480 13,049 +11.79(+0.22%)
Apr 06, 2023 5538 5538 5444 5468 20,126 -74.76(-1.35%)
Apr 05, 2023 5539 5570 5486 5543 18,395 +16.03(+0.29%)
Apr 04, 2023 5582 5620 5480 5527 20,786 -49.89(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.