Canada Markets closed

NVR, Inc. (NVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,109.99-50.01 (-0.97%)
At close: 4:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20215,263.955,325.185,222.795,291.105,291.1015,000
Nov. 24, 20215,327.115,364.045,286.115,351.405,351.4012,700
Nov. 23, 20215,222.005,324.605,190.855,320.005,320.0019,900
Nov. 22, 20215,248.005,280.015,187.385,210.825,210.8224,100
Nov. 19, 20215,165.905,260.095,116.805,216.015,216.0127,600
Nov. 18, 20215,178.105,178.105,080.555,109.995,109.9916,300
Nov. 17, 20215,165.765,196.805,050.005,160.005,160.0064,400
Nov. 16, 20215,289.005,289.005,150.005,166.005,166.0030,300
Nov. 15, 20215,254.985,295.005,216.345,277.985,277.9816,600
Nov. 12, 20215,170.005,265.985,131.335,253.815,253.8110,900
Nov. 11, 20215,114.955,179.505,055.005,149.535,149.5312,800
Nov. 10, 20215,202.005,249.435,101.455,114.955,114.9515,000
Nov. 09, 20215,104.825,224.005,058.595,200.275,200.2713,300
Nov. 08, 20215,097.705,113.765,040.005,087.935,087.9311,700
Nov. 05, 20215,071.255,125.945,059.015,089.245,089.2410,600
Nov. 04, 20215,055.995,173.755,028.505,052.385,052.3815,900
Nov. 03, 20214,910.005,049.984,910.005,020.025,020.0214,600
Nov. 02, 20214,920.004,929.934,875.024,908.314,908.3113,900
Nov. 01, 20214,877.004,942.804,844.004,927.674,927.6713,100
Oct. 29, 20214,878.104,916.044,867.914,894.804,894.8014,800
Oct. 28, 20214,835.194,919.974,825.004,900.004,900.0013,800
Oct. 27, 20214,899.814,923.954,803.914,815.004,815.0020,500
Oct. 26, 20214,894.614,907.504,855.504,870.984,870.9815,800
Oct. 25, 20214,855.724,920.324,840.004,878.424,878.4216,000
Oct. 22, 20214,929.194,934.164,875.214,875.504,875.5014,700
Oct. 21, 20215,021.895,021.894,838.004,900.004,900.0023,600
Oct. 20, 20215,028.395,094.005,023.005,051.095,051.0918,900
Oct. 19, 20215,035.005,068.534,984.345,034.705,034.707,300
Oct. 18, 20214,951.855,024.524,951.855,010.795,010.798,800
Oct. 15, 20215,058.745,058.744,950.014,966.534,966.539,900
Oct. 14, 20214,895.725,007.714,895.724,998.374,998.379,900
Oct. 13, 20214,864.224,891.004,836.014,873.724,873.7210,000
Oct. 12, 20214,852.614,877.004,812.764,856.254,856.259,500
Oct. 11, 20214,806.074,875.954,806.074,840.864,840.8610,700
Oct. 08, 20214,864.904,887.704,822.344,838.244,838.2411,900
Oct. 07, 20214,826.234,895.084,805.384,869.784,869.7816,500
Oct. 06, 20214,750.014,841.924,750.014,803.504,803.5018,900
Oct. 05, 20214,800.004,824.834,778.144,781.824,781.8219,400
Oct. 04, 20214,788.414,834.794,774.964,781.864,781.8615,100
Oct. 01, 20214,810.004,854.994,765.984,785.334,785.3321,900
Sep. 30, 20214,942.324,985.684,787.534,794.084,794.0821,800
Sep. 29, 20214,895.855,013.764,895.854,942.254,942.2513,000
Sep. 28, 20214,989.994,993.254,851.834,885.964,885.9617,400
Sep. 27, 20214,918.925,014.914,918.924,987.314,987.3112,300
Sep. 24, 20214,989.784,995.314,925.404,952.964,952.9618,500
Sep. 23, 20215,027.455,055.704,966.724,977.344,977.3417,900
Sep. 22, 20214,972.205,068.394,971.005,017.455,017.4515,100
Sep. 21, 20214,968.785,008.954,922.044,966.724,966.7219,000
Sep. 20, 20214,998.005,035.004,921.154,968.154,968.1525,700
Sep. 17, 20215,060.985,094.965,042.005,070.745,070.7442,700
Sep. 16, 20214,936.035,054.984,936.035,024.005,024.0011,800
Sep. 15, 20214,961.004,987.134,924.004,935.384,935.3822,400
Sep. 14, 20215,033.405,062.404,950.534,958.594,958.5917,800
Sep. 13, 20215,165.005,165.004,983.315,033.385,033.3829,500
Sep. 10, 20215,148.335,174.995,092.005,132.135,132.1315,800
Sep. 09, 20215,073.425,124.995,037.675,098.435,098.4323,200
Sep. 08, 20215,048.555,110.005,040.005,052.475,052.4721,000
Sep. 07, 20215,097.155,167.585,091.575,102.225,102.2217,700
Sep. 03, 20215,116.905,157.045,062.675,100.645,100.6415,100
Sep. 02, 20215,175.915,186.565,136.255,139.185,139.1811,900
Sep. 01, 20215,186.615,197.045,140.005,177.385,177.3811,500
Aug. 31, 20215,133.015,213.675,110.005,179.945,179.9426,100
Aug. 30, 20215,152.145,174.405,121.375,125.025,125.028,100
Aug. 27, 20215,123.655,170.035,123.655,139.275,139.2710,300
Aug. 26, 20215,187.995,187.995,077.985,103.035,103.0310,500
Aug. 25, 20215,170.005,224.755,170.005,185.645,185.648,500
Aug. 24, 20215,158.005,237.305,115.925,175.005,175.0011,500
Aug. 23, 20215,174.455,189.555,043.575,130.275,130.2713,400
Aug. 20, 20215,094.915,174.755,078.015,160.735,160.7311,200
Aug. 19, 20215,070.005,117.055,047.875,072.275,072.2711,700
Aug. 18, 20215,093.005,175.005,091.245,101.375,101.3714,500
Aug. 17, 20215,209.925,211.525,079.625,114.175,114.1715,500
Aug. 16, 20215,249.995,283.605,204.015,252.105,252.109,800
Aug. 13, 20215,250.005,285.195,196.155,252.495,252.498,200
Aug. 12, 20215,320.005,324.995,213.005,265.025,265.0210,500
Aug. 11, 20215,193.425,323.785,170.005,305.755,305.7517,300
Aug. 10, 20215,150.005,249.965,140.005,195.015,195.0110,200
Aug. 09, 20215,204.605,232.415,139.635,154.975,154.9717,600
Aug. 06, 20215,320.005,332.085,201.915,212.955,212.9513,900
Aug. 05, 20215,280.005,329.995,242.095,313.575,313.5716,500
Aug. 04, 20215,253.215,299.995,213.025,243.565,243.5615,600
Aug. 03, 20215,244.805,295.235,190.235,295.235,295.2312,800
Aug. 02, 20215,267.595,270.015,210.015,227.425,227.429,100
Jul. 30, 20215,240.005,292.005,209.435,222.605,222.6012,700
Jul. 29, 20215,100.005,255.835,100.005,244.895,244.8916,100
Jul. 28, 20215,119.255,143.865,045.915,064.955,064.9512,500
Jul. 27, 20215,013.225,114.174,988.625,106.145,106.1412,400
Jul. 26, 20215,114.885,114.885,013.585,032.695,032.6919,000
Jul. 23, 20215,015.695,130.034,998.605,130.035,130.0310,800
Jul. 22, 20214,860.005,036.014,842.035,014.645,014.6420,600
Jul. 21, 20214,901.495,049.994,800.004,893.764,893.7623,300
Jul. 20, 20214,820.164,910.974,790.234,900.274,900.2724,300
Jul. 19, 20214,764.004,854.214,751.004,788.014,788.0122,600
Jul. 16, 20214,849.164,915.274,799.594,800.004,800.0015,300
Jul. 15, 20214,836.864,858.854,737.234,824.314,824.3120,400
Jul. 14, 20214,836.004,920.344,813.164,862.354,862.3516,500
Jul. 13, 20214,933.464,945.664,800.174,820.294,820.2925,100
Jul. 12, 20215,012.005,047.484,941.204,961.674,961.6725,300
Jul. 09, 20215,114.005,161.785,050.005,060.845,060.8415,900
Jul. 08, 20215,129.005,140.535,039.335,053.025,053.0216,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...