NVR, Inc. (NVR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,034.70+23.91 (+0.48%)
At close: 4:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 20, 2021 | - | - | - | - | - | - |
| 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 |
| Aug. 30, 2021 | 5,152.14 | 5,174.40 | 5,121.37 | 5,125.02 | 5,125.02 | 8,100 |
| Aug. 27, 2021 | 5,123.65 | 5,170.03 | 5,123.65 | 5,139.27 | 5,139.27 | 10,300 |
| Aug. 26, 2021 | 5,187.99 | 5,187.99 | 5,077.98 | 5,103.03 | 5,103.03 | 10,500 |
| Aug. 25, 2021 | 5,170.00 | 5,224.75 | 5,170.00 | 5,185.64 | 5,185.64 | 8,500 |
| Aug. 24, 2021 | 5,158.00 | 5,237.30 | 5,115.92 | 5,175.00 | 5,175.00 | 11,500 |
| Aug. 23, 2021 | 5,174.45 | 5,189.55 | 5,043.57 | 5,130.27 | 5,130.27 | 13,400 |
| Aug. 20, 2021 | 5,094.91 | 5,174.75 | 5,078.01 | 5,160.73 | 5,160.73 | 11,200 |
| Aug. 19, 2021 | 5,070.00 | 5,117.05 | 5,047.87 | 5,072.27 | 5,072.27 | 11,700 |
| Aug. 18, 2021 | 5,093.00 | 5,175.00 | 5,091.24 | 5,101.37 | 5,101.37 | 14,500 |
| Aug. 17, 2021 | 5,209.92 | 5,211.52 | 5,079.62 | 5,114.17 | 5,114.17 | 15,500 |
| Aug. 16, 2021 | 5,249.99 | 5,283.60 | 5,204.01 | 5,252.10 | 5,252.10 | 9,800 |
| Aug. 13, 2021 | 5,250.00 | 5,285.19 | 5,196.15 | 5,252.49 | 5,252.49 | 8,200 |
| Aug. 12, 2021 | 5,320.00 | 5,324.99 | 5,213.00 | 5,265.02 | 5,265.02 | 10,500 |
| Aug. 11, 2021 | 5,193.42 | 5,323.78 | 5,170.00 | 5,305.75 | 5,305.75 | 17,300 |
| Aug. 10, 2021 | 5,150.00 | 5,249.96 | 5,140.00 | 5,195.01 | 5,195.01 | 10,200 |
| Aug. 09, 2021 | 5,204.60 | 5,232.41 | 5,139.63 | 5,154.97 | 5,154.97 | 17,600 |
| Aug. 06, 2021 | 5,320.00 | 5,332.08 | 5,201.91 | 5,212.95 | 5,212.95 | 13,900 |
| Aug. 05, 2021 | 5,280.00 | 5,329.99 | 5,242.09 | 5,313.57 | 5,313.57 | 16,500 |
| Aug. 04, 2021 | 5,253.21 | 5,299.99 | 5,213.02 | 5,243.56 | 5,243.56 | 15,600 |
| Aug. 03, 2021 | 5,244.80 | 5,295.23 | 5,190.23 | 5,295.23 | 5,295.23 | 12,800 |
| Aug. 02, 2021 | 5,267.59 | 5,270.01 | 5,210.01 | 5,227.42 | 5,227.42 | 9,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
