NVR, Inc. (NVR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5,240.00+17.40 (+0.33%)
At close: 4:00PM EDT
5,227.42 -12.58 (-0.24%)
After hours: 04:04PM EDT
After hours: 04:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 02, 2021 | 5,267.59 | 5,270.00 | 5,211.24 | 5,240.00 | 5,240.00 | 7,302 |
| Jul. 30, 2021 | 5,240.00 | 5,292.00 | 5,209.43 | 5,222.60 | 5,222.60 | 12,700 |
| Jul. 29, 2021 | 5,100.00 | 5,255.83 | 5,100.00 | 5,244.89 | 5,244.89 | 16,100 |
| Jul. 28, 2021 | 5,119.25 | 5,143.86 | 5,045.91 | 5,064.95 | 5,064.95 | 12,500 |
| Jul. 27, 2021 | 5,013.22 | 5,114.17 | 4,988.62 | 5,106.14 | 5,106.14 | 12,400 |
| Jul. 26, 2021 | 5,114.88 | 5,114.88 | 5,013.58 | 5,032.69 | 5,032.69 | 19,000 |
| Jul. 23, 2021 | 5,015.69 | 5,130.03 | 4,998.60 | 5,130.03 | 5,130.03 | 10,800 |
| Jul. 22, 2021 | 4,860.00 | 5,036.01 | 4,842.03 | 5,014.64 | 5,014.64 | 20,600 |
| Jul. 21, 2021 | 4,901.49 | 5,049.99 | 4,800.00 | 4,893.76 | 4,893.76 | 23,300 |
| Jul. 20, 2021 | 4,820.16 | 4,910.97 | 4,790.23 | 4,900.27 | 4,900.27 | 24,300 |
| Jul. 19, 2021 | 4,764.00 | 4,854.21 | 4,751.00 | 4,788.01 | 4,788.01 | 22,600 |
| Jul. 16, 2021 | 4,849.16 | 4,915.27 | 4,799.59 | 4,800.00 | 4,800.00 | 15,300 |
| Jul. 15, 2021 | 4,836.86 | 4,858.85 | 4,737.23 | 4,824.31 | 4,824.31 | 20,400 |
| Jul. 14, 2021 | 4,836.00 | 4,920.34 | 4,813.16 | 4,862.35 | 4,862.35 | 16,500 |
| Jul. 13, 2021 | 4,933.46 | 4,945.66 | 4,800.17 | 4,820.29 | 4,820.29 | 25,100 |
| Jul. 12, 2021 | 5,012.00 | 5,047.48 | 4,941.20 | 4,961.67 | 4,961.67 | 25,300 |
| Jul. 09, 2021 | 5,114.00 | 5,161.78 | 5,050.00 | 5,060.84 | 5,060.84 | 15,900 |
| Jul. 08, 2021 | 5,129.00 | 5,140.53 | 5,039.33 | 5,053.02 | 5,053.02 | 16,700 |
| Jul. 07, 2021 | 5,179.73 | 5,263.16 | 5,138.79 | 5,202.21 | 5,202.21 | 16,700 |
| Jul. 06, 2021 | 5,109.00 | 5,197.19 | 5,016.28 | 5,185.87 | 5,185.87 | 24,000 |
| Jul. 02, 2021 | 5,123.00 | 5,123.00 | 5,075.96 | 5,114.38 | 5,114.38 | 12,600 |
| Jul. 01, 2021 | 4,962.31 | 5,123.00 | 4,956.98 | 5,111.89 | 5,111.89 | 20,800 |
| Jun. 30, 2021 | 4,945.20 | 5,000.00 | 4,932.40 | 4,973.30 | 4,973.30 | 26,700 |
| Jun. 29, 2021 | 4,909.90 | 4,982.81 | 4,890.12 | 4,964.41 | 4,964.41 | 25,600 |
| Jun. 28, 2021 | 4,846.88 | 4,911.30 | 4,805.70 | 4,884.42 | 4,884.42 | 28,100 |
| Jun. 25, 2021 | 4,816.76 | 4,899.00 | 4,807.35 | 4,844.50 | 4,844.50 | 66,100 |
| Jun. 24, 2021 | 4,783.35 | 4,825.76 | 4,728.00 | 4,818.45 | 4,818.45 | 21,000 |
| Jun. 23, 2021 | 4,805.00 | 4,816.15 | 4,712.00 | 4,783.29 | 4,783.29 | 19,900 |
| Jun. 22, 2021 | 4,830.00 | 4,847.04 | 4,800.00 | 4,821.27 | 4,821.27 | 17,700 |
| Jun. 21, 2021 | 4,780.62 | 4,826.97 | 4,737.92 | 4,817.69 | 4,817.69 | 18,800 |
| Jun. 18, 2021 | 4,676.18 | 4,799.38 | 4,670.29 | 4,785.14 | 4,785.14 | 40,100 |
| Jun. 17, 2021 | 4,650.00 | 4,749.40 | 4,631.50 | 4,697.55 | 4,697.55 | 27,500 |
| Jun. 16, 2021 | 4,718.92 | 4,729.52 | 4,645.00 | 4,656.08 | 4,656.08 | 20,600 |
| Jun. 15, 2021 | 4,674.35 | 4,744.00 | 4,653.03 | 4,711.48 | 4,711.48 | 23,600 |
| Jun. 14, 2021 | 4,654.00 | 4,703.34 | 4,621.34 | 4,671.74 | 4,671.74 | 29,400 |
| Jun. 11, 2021 | 4,625.00 | 4,699.68 | 4,625.00 | 4,669.79 | 4,669.79 | 21,700 |
| Jun. 10, 2021 | 4,787.80 | 4,787.80 | 4,596.97 | 4,602.94 | 4,602.94 | 40,900 |
| Jun. 09, 2021 | 4,851.80 | 4,851.80 | 4,770.00 | 4,792.95 | 4,792.95 | 16,200 |
| Jun. 08, 2021 | 4,818.45 | 4,864.20 | 4,777.78 | 4,838.13 | 4,838.13 | 14,400 |
| Jun. 07, 2021 | 4,824.45 | 4,824.45 | 4,760.91 | 4,808.51 | 4,808.51 | 13,700 |
| Jun. 04, 2021 | 4,785.00 | 4,827.43 | 4,702.00 | 4,810.00 | 4,810.00 | 13,400 |
| Jun. 03, 2021 | 4,755.61 | 4,793.99 | 4,696.12 | 4,747.07 | 4,747.07 | 16,600 |
| Jun. 02, 2021 | 4,841.00 | 4,841.00 | 4,785.90 | 4,795.49 | 4,795.49 | 13,800 |
| Jun. 01, 2021 | 4,925.33 | 4,925.33 | 4,817.88 | 4,841.02 | 4,841.02 | 11,700 |
| May 28, 2021 | 4,858.95 | 4,918.14 | 4,826.65 | 4,887.23 | 4,887.23 | 13,200 |
| May 27, 2021 | 4,859.04 | 4,908.85 | 4,813.93 | 4,861.29 | 4,861.29 | 24,000 |
| May 26, 2021 | 4,845.00 | 4,900.00 | 4,809.13 | 4,847.26 | 4,847.26 | 18,000 |
| May 25, 2021 | 4,697.57 | 4,852.89 | 4,660.01 | 4,836.36 | 4,836.36 | 33,400 |
| May 24, 2021 | 4,691.86 | 4,695.00 | 4,627.01 | 4,652.72 | 4,652.72 | 15,600 |
| May 21, 2021 | 4,721.07 | 4,772.84 | 4,640.91 | 4,655.22 | 4,655.22 | 19,400 |
| May 20, 2021 | 4,742.37 | 4,770.00 | 4,686.71 | 4,722.70 | 4,722.70 | 13,300 |
| May 19, 2021 | 4,622.00 | 4,723.35 | 4,565.81 | 4,705.67 | 4,705.67 | 25,400 |
| May 18, 2021 | 4,872.05 | 4,883.20 | 4,717.81 | 4,726.01 | 4,726.01 | 17,800 |
| May 17, 2021 | 4,947.10 | 4,969.00 | 4,840.99 | 4,871.49 | 4,871.49 | 16,500 |
| May 14, 2021 | 4,937.84 | 4,988.55 | 4,920.00 | 4,949.71 | 4,949.71 | 16,200 |
| May 13, 2021 | 4,810.00 | 4,955.50 | 4,799.90 | 4,925.73 | 4,925.73 | 20,300 |
| May 12, 2021 | 4,950.01 | 4,954.98 | 4,749.34 | 4,749.37 | 4,749.37 | 21,700 |
| May 11, 2021 | 5,187.83 | 5,198.84 | 4,970.01 | 4,988.03 | 4,988.03 | 21,100 |
| May 10, 2021 | 5,209.55 | 5,308.48 | 5,150.00 | 5,215.81 | 5,215.81 | 15,300 |
| May 07, 2021 | 5,109.32 | 5,234.27 | 5,109.32 | 5,211.38 | 5,211.38 | 17,700 |
| May 06, 2021 | 5,149.68 | 5,151.35 | 5,075.51 | 5,134.44 | 5,134.44 | 13,300 |
| May 05, 2021 | 5,125.00 | 5,155.99 | 5,075.01 | 5,142.42 | 5,142.42 | 13,400 |
| May 04, 2021 | 5,127.57 | 5,173.76 | 5,055.00 | 5,104.95 | 5,104.95 | 15,700 |
| May 03, 2021 | 5,076.11 | 5,144.00 | 5,015.36 | 5,124.07 | 5,124.07 | 12,600 |
| Apr. 30, 2021 | 4,990.01 | 5,047.97 | 4,942.00 | 5,018.10 | 5,018.10 | 14,400 |
| Apr. 29, 2021 | 5,020.00 | 5,107.10 | 5,000.31 | 5,023.91 | 5,023.91 | 15,000 |
| Apr. 28, 2021 | 4,978.81 | 5,019.80 | 4,951.15 | 5,005.63 | 5,005.63 | 20,500 |
| Apr. 27, 2021 | 4,938.50 | 5,023.00 | 4,863.40 | 4,978.81 | 4,978.81 | 27,900 |
| Apr. 26, 2021 | 4,859.34 | 4,938.96 | 4,825.34 | 4,929.53 | 4,929.53 | 19,000 |
| Apr. 23, 2021 | 4,830.00 | 4,916.81 | 4,760.27 | 4,862.59 | 4,862.59 | 16,900 |
| Apr. 22, 2021 | 4,787.00 | 4,836.21 | 4,757.50 | 4,826.37 | 4,826.37 | 23,400 |
| Apr. 21, 2021 | 4,880.00 | 4,895.00 | 4,700.00 | 4,800.00 | 4,800.00 | 40,200 |
| Apr. 20, 2021 | 4,994.00 | 5,028.85 | 4,836.38 | 4,906.22 | 4,906.22 | 17,600 |
| Apr. 19, 2021 | 4,979.51 | 4,994.13 | 4,936.23 | 4,984.42 | 4,984.42 | 21,000 |
| Apr. 16, 2021 | 4,880.00 | 5,008.36 | 4,880.00 | 4,984.85 | 4,984.85 | 26,600 |
| Apr. 15, 2021 | 4,850.00 | 4,891.72 | 4,800.00 | 4,844.22 | 4,844.22 | 11,800 |
| Apr. 14, 2021 | 4,784.00 | 4,859.72 | 4,784.00 | 4,821.44 | 4,821.44 | 13,200 |
| Apr. 13, 2021 | 4,844.22 | 4,888.00 | 4,762.50 | 4,821.02 | 4,821.02 | 21,600 |
| Apr. 12, 2021 | 4,900.30 | 4,944.98 | 4,838.32 | 4,873.73 | 4,873.73 | 20,600 |
| Apr. 09, 2021 | 4,776.69 | 4,922.69 | 4,724.70 | 4,902.13 | 4,902.13 | 21,100 |
| Apr. 08, 2021 | 4,768.85 | 4,799.99 | 4,748.32 | 4,748.49 | 4,748.49 | 11,900 |
| Apr. 07, 2021 | 4,840.99 | 4,874.64 | 4,758.91 | 4,776.41 | 4,776.41 | 19,500 |
| Apr. 06, 2021 | 4,815.20 | 4,849.49 | 4,720.02 | 4,837.78 | 4,837.78 | 14,000 |
| Apr. 05, 2021 | 4,810.63 | 4,844.86 | 4,790.11 | 4,827.44 | 4,827.44 | 14,800 |
| Apr. 01, 2021 | 4,740.01 | 4,810.22 | 4,705.01 | 4,785.18 | 4,785.18 | 15,300 |
| Mar. 31, 2021 | 4,670.28 | 4,775.00 | 4,670.28 | 4,710.93 | 4,710.93 | 24,300 |
| Mar. 30, 2021 | 4,655.68 | 4,740.83 | 4,628.70 | 4,706.11 | 4,706.11 | 16,900 |
| Mar. 29, 2021 | 4,730.00 | 4,753.32 | 4,666.70 | 4,668.26 | 4,668.26 | 18,500 |
| Mar. 26, 2021 | 4,569.04 | 4,749.99 | 4,561.52 | 4,722.74 | 4,722.74 | 23,100 |
| Mar. 25, 2021 | 4,495.20 | 4,600.00 | 4,442.56 | 4,567.86 | 4,567.86 | 19,400 |
| Mar. 24, 2021 | 4,473.23 | 4,604.98 | 4,465.00 | 4,539.65 | 4,539.65 | 24,600 |
| Mar. 23, 2021 | 4,480.81 | 4,565.00 | 4,438.87 | 4,463.10 | 4,463.10 | 16,000 |
| Mar. 22, 2021 | 4,430.01 | 4,515.00 | 4,397.62 | 4,503.64 | 4,503.64 | 32,500 |
| Mar. 19, 2021 | 4,402.10 | 4,570.00 | 4,363.32 | 4,434.99 | 4,434.99 | 73,300 |
| Mar. 18, 2021 | 4,635.73 | 4,645.44 | 4,380.02 | 4,421.85 | 4,421.85 | 37,800 |
| Mar. 17, 2021 | 4,600.00 | 4,701.64 | 4,529.00 | 4,662.33 | 4,662.33 | 32,500 |
| Mar. 16, 2021 | 4,645.74 | 4,740.00 | 4,629.04 | 4,629.04 | 4,629.04 | 20,500 |
| Mar. 15, 2021 | 4,540.08 | 4,674.99 | 4,497.56 | 4,670.25 | 4,670.25 | 18,800 |
| Mar. 12, 2021 | 4,564.44 | 4,564.44 | 4,450.01 | 4,538.83 | 4,538.83 | 27,600 |
| Mar. 11, 2021 | 4,733.50 | 4,832.80 | 4,571.05 | 4,584.74 | 4,584.74 | 29,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
