Canada Markets closed

NVR, Inc. (NVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,154.98-32.74 (-0.63%)
At close: 04:04PM EST
5,154.98 0.00 (0.00%)
After hours: 04:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20225,219.615,280.515,151.235,154.985,154.9827,400
Jan. 20, 20225,342.015,380.355,179.945,187.725,187.7235,100
Jan. 19, 20225,475.005,516.005,350.825,355.005,355.0031,900
Jan. 18, 20225,624.265,669.005,488.675,496.835,496.8325,400
Jan. 14, 20225,662.705,750.005,597.895,718.005,718.0022,200
Jan. 13, 20225,655.005,822.295,615.225,692.035,692.0331,300
Jan. 12, 20225,570.055,645.905,456.005,566.995,566.9922,200
Jan. 11, 20225,506.225,620.005,400.005,567.495,567.4921,900
Jan. 10, 20225,418.755,528.205,250.635,515.365,515.3619,300
Jan. 07, 20225,670.755,683.155,427.325,438.885,438.8833,600
Jan. 06, 20225,727.305,744.965,641.345,690.845,690.8421,600
Jan. 05, 20225,839.995,885.005,719.305,729.115,729.1118,300
Jan. 04, 20225,748.105,837.145,739.955,819.685,819.6819,600
Jan. 03, 20225,870.005,874.955,715.975,757.015,757.0124,400
Dec. 31, 20215,884.105,917.705,850.505,908.875,908.876,300
Dec. 30, 20215,977.615,978.165,884.065,906.035,906.038,300
Dec. 29, 20215,880.485,962.435,861.795,959.335,959.337,800
Dec. 28, 20215,820.505,893.505,820.505,869.475,869.477,900
Dec. 27, 20215,817.005,830.975,763.485,820.075,820.0712,600
Dec. 23, 20215,826.675,847.805,779.895,784.635,784.637,400
Dec. 22, 20215,755.105,827.335,718.005,813.385,813.3810,000
Dec. 21, 20215,642.835,756.385,600.625,747.055,747.0517,200
Dec. 20, 20215,578.825,628.155,537.945,602.745,602.7422,200
Dec. 17, 20215,752.275,752.275,609.295,636.785,636.7843,900
Dec. 16, 20215,890.505,894.985,752.505,760.355,760.3517,400
Dec. 15, 20215,839.305,917.705,802.555,907.375,907.3719,700
Dec. 14, 20215,744.995,907.505,744.995,832.055,832.0532,900
Dec. 13, 20215,935.005,939.915,775.985,785.905,785.9019,500
Dec. 10, 20215,874.555,948.285,821.955,935.725,935.7212,800
Dec. 09, 20215,890.215,982.455,852.405,863.525,863.5223,000
Dec. 08, 20215,705.145,908.165,660.905,892.585,892.5842,400
Dec. 07, 20215,673.005,717.765,647.675,671.385,671.3815,000
Dec. 06, 20215,522.905,666.035,480.005,626.145,626.1416,000
Dec. 03, 20215,589.005,620.535,465.505,480.865,480.8624,600
Dec. 02, 20215,429.485,583.725,350.105,549.185,549.1826,600
Dec. 01, 20215,268.525,410.005,193.695,404.565,404.5660,900
Nov. 30, 20215,252.585,301.155,170.285,225.345,225.3454,000
Nov. 29, 20215,320.005,343.465,260.545,281.735,281.7318,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...