NVR, Inc. (NVR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 5,219.61 | 5,280.51 | 5,151.23 | 5,154.98 | 5,154.98 | 27,400 |
| Jan. 20, 2022 | 5,342.01 | 5,380.35 | 5,179.94 | 5,187.72 | 5,187.72 | 35,100 |
| Jan. 19, 2022 | 5,475.00 | 5,516.00 | 5,350.82 | 5,355.00 | 5,355.00 | 31,900 |
| Jan. 18, 2022 | 5,624.26 | 5,669.00 | 5,488.67 | 5,496.83 | 5,496.83 | 25,400 |
| Jan. 14, 2022 | 5,662.70 | 5,750.00 | 5,597.89 | 5,718.00 | 5,718.00 | 22,200 |
| Jan. 13, 2022 | 5,655.00 | 5,822.29 | 5,615.22 | 5,692.03 | 5,692.03 | 31,300 |
| Jan. 12, 2022 | 5,570.05 | 5,645.90 | 5,456.00 | 5,566.99 | 5,566.99 | 22,200 |
| Jan. 11, 2022 | 5,506.22 | 5,620.00 | 5,400.00 | 5,567.49 | 5,567.49 | 21,900 |
| Jan. 10, 2022 | 5,418.75 | 5,528.20 | 5,250.63 | 5,515.36 | 5,515.36 | 19,300 |
| Jan. 07, 2022 | 5,670.75 | 5,683.15 | 5,427.32 | 5,438.88 | 5,438.88 | 33,600 |
| Jan. 06, 2022 | 5,727.30 | 5,744.96 | 5,641.34 | 5,690.84 | 5,690.84 | 21,600 |
| Jan. 05, 2022 | 5,839.99 | 5,885.00 | 5,719.30 | 5,729.11 | 5,729.11 | 18,300 |
| Jan. 04, 2022 | 5,748.10 | 5,837.14 | 5,739.95 | 5,819.68 | 5,819.68 | 19,600 |
| Jan. 03, 2022 | 5,870.00 | 5,874.95 | 5,715.97 | 5,757.01 | 5,757.01 | 24,400 |
| Dec. 31, 2021 | 5,884.10 | 5,917.70 | 5,850.50 | 5,908.87 | 5,908.87 | 6,300 |
| Dec. 30, 2021 | 5,977.61 | 5,978.16 | 5,884.06 | 5,906.03 | 5,906.03 | 8,300 |
| Dec. 29, 2021 | 5,880.48 | 5,962.43 | 5,861.79 | 5,959.33 | 5,959.33 | 7,800 |
| Dec. 28, 2021 | 5,820.50 | 5,893.50 | 5,820.50 | 5,869.47 | 5,869.47 | 7,900 |
| Dec. 27, 2021 | 5,817.00 | 5,830.97 | 5,763.48 | 5,820.07 | 5,820.07 | 12,600 |
| Dec. 23, 2021 | 5,826.67 | 5,847.80 | 5,779.89 | 5,784.63 | 5,784.63 | 7,400 |
| Dec. 22, 2021 | 5,755.10 | 5,827.33 | 5,718.00 | 5,813.38 | 5,813.38 | 10,000 |
| Dec. 21, 2021 | 5,642.83 | 5,756.38 | 5,600.62 | 5,747.05 | 5,747.05 | 17,200 |
| Dec. 20, 2021 | 5,578.82 | 5,628.15 | 5,537.94 | 5,602.74 | 5,602.74 | 22,200 |
| Dec. 17, 2021 | 5,752.27 | 5,752.27 | 5,609.29 | 5,636.78 | 5,636.78 | 43,900 |
| Dec. 16, 2021 | 5,890.50 | 5,894.98 | 5,752.50 | 5,760.35 | 5,760.35 | 17,400 |
| Dec. 15, 2021 | 5,839.30 | 5,917.70 | 5,802.55 | 5,907.37 | 5,907.37 | 19,700 |
| Dec. 14, 2021 | 5,744.99 | 5,907.50 | 5,744.99 | 5,832.05 | 5,832.05 | 32,900 |
| Dec. 13, 2021 | 5,935.00 | 5,939.91 | 5,775.98 | 5,785.90 | 5,785.90 | 19,500 |
| Dec. 10, 2021 | 5,874.55 | 5,948.28 | 5,821.95 | 5,935.72 | 5,935.72 | 12,800 |
| Dec. 09, 2021 | 5,890.21 | 5,982.45 | 5,852.40 | 5,863.52 | 5,863.52 | 23,000 |
| Dec. 08, 2021 | 5,705.14 | 5,908.16 | 5,660.90 | 5,892.58 | 5,892.58 | 42,400 |
| Dec. 07, 2021 | 5,673.00 | 5,717.76 | 5,647.67 | 5,671.38 | 5,671.38 | 15,000 |
| Dec. 06, 2021 | 5,522.90 | 5,666.03 | 5,480.00 | 5,626.14 | 5,626.14 | 16,000 |
| Dec. 03, 2021 | 5,589.00 | 5,620.53 | 5,465.50 | 5,480.86 | 5,480.86 | 24,600 |
| Dec. 02, 2021 | 5,429.48 | 5,583.72 | 5,350.10 | 5,549.18 | 5,549.18 | 26,600 |
| Dec. 01, 2021 | 5,268.52 | 5,410.00 | 5,193.69 | 5,404.56 | 5,404.56 | 60,900 |
| Nov. 30, 2021 | 5,252.58 | 5,301.15 | 5,170.28 | 5,225.34 | 5,225.34 | 54,000 |
| Nov. 29, 2021 | 5,320.00 | 5,343.46 | 5,260.54 | 5,281.73 | 5,281.73 | 18,500 |
| Nov. 26, 2021 | 5,263.95 | 5,325.18 | 5,222.79 | 5,291.10 | 5,291.10 | 15,000 |
| Nov. 24, 2021 | 5,327.11 | 5,364.04 | 5,286.11 | 5,351.40 | 5,351.40 | 12,700 |
| Nov. 23, 2021 | 5,222.00 | 5,324.60 | 5,190.85 | 5,320.00 | 5,320.00 | 19,900 |
| Nov. 22, 2021 | 5,248.00 | 5,280.01 | 5,187.38 | 5,210.82 | 5,210.82 | 24,100 |
| Nov. 19, 2021 | 5,165.90 | 5,260.09 | 5,116.80 | 5,216.01 | 5,216.01 | 27,600 |
| Nov. 18, 2021 | 5,178.10 | 5,178.10 | 5,080.55 | 5,109.99 | 5,109.99 | 16,300 |
| Nov. 17, 2021 | 5,165.76 | 5,196.80 | 5,050.00 | 5,160.00 | 5,160.00 | 64,400 |
| Nov. 16, 2021 | 5,289.00 | 5,289.00 | 5,150.00 | 5,166.00 | 5,166.00 | 30,300 |
| Nov. 15, 2021 | 5,254.98 | 5,295.00 | 5,216.34 | 5,277.98 | 5,277.98 | 16,600 |
| Nov. 12, 2021 | 5,170.00 | 5,265.98 | 5,131.33 | 5,253.81 | 5,253.81 | 10,900 |
| Nov. 11, 2021 | 5,114.95 | 5,179.50 | 5,055.00 | 5,149.53 | 5,149.53 | 12,800 |
| Nov. 10, 2021 | 5,202.00 | 5,249.43 | 5,101.45 | 5,114.95 | 5,114.95 | 15,000 |
| Nov. 09, 2021 | 5,104.82 | 5,224.00 | 5,058.59 | 5,200.27 | 5,200.27 | 13,300 |
| Nov. 08, 2021 | 5,097.70 | 5,113.76 | 5,040.00 | 5,087.93 | 5,087.93 | 11,700 |
| Nov. 05, 2021 | 5,071.25 | 5,125.94 | 5,059.01 | 5,089.24 | 5,089.24 | 10,600 |
| Nov. 04, 2021 | 5,055.99 | 5,173.75 | 5,028.50 | 5,052.38 | 5,052.38 | 15,900 |
| Nov. 03, 2021 | 4,910.00 | 5,049.98 | 4,910.00 | 5,020.02 | 5,020.02 | 14,600 |
| Nov. 02, 2021 | 4,920.00 | 4,929.93 | 4,875.02 | 4,908.31 | 4,908.31 | 13,900 |
| Nov. 01, 2021 | 4,877.00 | 4,942.80 | 4,844.00 | 4,927.67 | 4,927.67 | 13,100 |
| Oct. 29, 2021 | 4,878.10 | 4,916.04 | 4,867.91 | 4,894.80 | 4,894.80 | 14,800 |
| Oct. 28, 2021 | 4,835.19 | 4,919.97 | 4,825.00 | 4,900.00 | 4,900.00 | 13,800 |
| Oct. 27, 2021 | 4,899.81 | 4,923.95 | 4,803.91 | 4,815.00 | 4,815.00 | 20,500 |
| Oct. 26, 2021 | 4,894.61 | 4,907.50 | 4,855.50 | 4,870.98 | 4,870.98 | 15,800 |
| Oct. 25, 2021 | 4,855.72 | 4,920.32 | 4,840.00 | 4,878.42 | 4,878.42 | 16,000 |
| Oct. 22, 2021 | 4,929.19 | 4,934.16 | 4,875.21 | 4,875.50 | 4,875.50 | 14,700 |
| Oct. 21, 2021 | 5,021.89 | 5,021.89 | 4,838.00 | 4,900.00 | 4,900.00 | 23,600 |
| Oct. 20, 2021 | 5,028.39 | 5,094.00 | 5,023.00 | 5,051.09 | 5,051.09 | 18,900 |
| Oct. 19, 2021 | 5,035.00 | 5,068.53 | 4,984.34 | 5,034.70 | 5,034.70 | 7,300 |
| Oct. 18, 2021 | 4,951.85 | 5,024.52 | 4,951.85 | 5,010.79 | 5,010.79 | 8,800 |
| Oct. 15, 2021 | 5,058.74 | 5,058.74 | 4,950.01 | 4,966.53 | 4,966.53 | 9,900 |
| Oct. 14, 2021 | 4,895.72 | 5,007.71 | 4,895.72 | 4,998.37 | 4,998.37 | 9,900 |
| Oct. 13, 2021 | 4,864.22 | 4,891.00 | 4,836.01 | 4,873.72 | 4,873.72 | 10,000 |
| Oct. 12, 2021 | 4,852.61 | 4,877.00 | 4,812.76 | 4,856.25 | 4,856.25 | 9,500 |
| Oct. 11, 2021 | 4,806.07 | 4,875.95 | 4,806.07 | 4,840.86 | 4,840.86 | 10,700 |
| Oct. 08, 2021 | 4,864.90 | 4,887.70 | 4,822.34 | 4,838.24 | 4,838.24 | 11,900 |
| Oct. 07, 2021 | 4,826.23 | 4,895.08 | 4,805.38 | 4,869.78 | 4,869.78 | 16,500 |
| Oct. 06, 2021 | 4,750.01 | 4,841.92 | 4,750.01 | 4,803.50 | 4,803.50 | 18,900 |
| Oct. 05, 2021 | 4,800.00 | 4,824.83 | 4,778.14 | 4,781.82 | 4,781.82 | 19,400 |
| Oct. 04, 2021 | 4,788.41 | 4,834.79 | 4,774.96 | 4,781.86 | 4,781.86 | 15,100 |
| Oct. 01, 2021 | 4,810.00 | 4,854.99 | 4,765.98 | 4,785.33 | 4,785.33 | 21,900 |
| Sep. 30, 2021 | 4,942.32 | 4,985.68 | 4,787.53 | 4,794.08 | 4,794.08 | 21,800 |
| Sep. 29, 2021 | 4,895.85 | 5,013.76 | 4,895.85 | 4,942.25 | 4,942.25 | 13,000 |
| Sep. 28, 2021 | 4,989.99 | 4,993.25 | 4,851.83 | 4,885.96 | 4,885.96 | 17,400 |
| Sep. 27, 2021 | 4,918.92 | 5,014.91 | 4,918.92 | 4,987.31 | 4,987.31 | 12,300 |
| Sep. 24, 2021 | 4,989.78 | 4,995.31 | 4,925.40 | 4,952.96 | 4,952.96 | 18,500 |
| Sep. 23, 2021 | 5,027.45 | 5,055.70 | 4,966.72 | 4,977.34 | 4,977.34 | 17,900 |
| Sep. 22, 2021 | 4,972.20 | 5,068.39 | 4,971.00 | 5,017.45 | 5,017.45 | 15,100 |
| Sep. 21, 2021 | 4,968.78 | 5,008.95 | 4,922.04 | 4,966.72 | 4,966.72 | 19,000 |
| Sep. 20, 2021 | 4,998.00 | 5,035.00 | 4,921.15 | 4,968.15 | 4,968.15 | 25,700 |
| Sep. 17, 2021 | 5,060.98 | 5,094.96 | 5,042.00 | 5,070.74 | 5,070.74 | 42,700 |
| Sep. 16, 2021 | 4,936.03 | 5,054.98 | 4,936.03 | 5,024.00 | 5,024.00 | 11,800 |
| Sep. 15, 2021 | 4,961.00 | 4,987.13 | 4,924.00 | 4,935.38 | 4,935.38 | 22,400 |
| Sep. 14, 2021 | 5,033.40 | 5,062.40 | 4,950.53 | 4,958.59 | 4,958.59 | 17,800 |
| Sep. 13, 2021 | 5,165.00 | 5,165.00 | 4,983.31 | 5,033.38 | 5,033.38 | 29,500 |
| Sep. 10, 2021 | 5,148.33 | 5,174.99 | 5,092.00 | 5,132.13 | 5,132.13 | 15,800 |
| Sep. 09, 2021 | 5,073.42 | 5,124.99 | 5,037.67 | 5,098.43 | 5,098.43 | 23,200 |
| Sep. 08, 2021 | 5,048.55 | 5,110.00 | 5,040.00 | 5,052.47 | 5,052.47 | 21,000 |
| Sep. 07, 2021 | 5,097.15 | 5,167.58 | 5,091.57 | 5,102.22 | 5,102.22 | 17,700 |
| Sep. 03, 2021 | 5,116.90 | 5,157.04 | 5,062.67 | 5,100.64 | 5,100.64 | 15,100 |
| Sep. 02, 2021 | 5,175.91 | 5,186.56 | 5,136.25 | 5,139.18 | 5,139.18 | 11,900 |
| Sep. 01, 2021 | 5,186.61 | 5,197.04 | 5,140.00 | 5,177.38 | 5,177.38 | 11,500 |
| Aug. 31, 2021 | 5,133.01 | 5,213.67 | 5,110.00 | 5,179.94 | 5,179.94 | 26,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
