Canada Markets closed

NVR, Inc. (NVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4,186.06+181.93 (+4.54%)
At close: 04:00PM EDT
4,168.91 -17.15 (-0.41%)
After hours: 04:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20223,995.004,217.253,995.004,186.064,186.0623,496
Jun 30, 20223,909.004,046.343,909.004,004.144,004.1421,700
Jun 29, 20223,945.033,998.713,904.843,965.983,965.989,600
Jun 28, 20224,062.504,070.463,948.803,951.323,951.3215,700
Jun 27, 20224,029.004,082.433,982.034,046.534,046.5312,100
Jun 24, 20223,979.374,080.743,926.024,049.724,049.7227,300
Jun 23, 20223,864.003,978.003,864.003,941.823,941.8220,300
Jun 22, 20223,737.313,884.463,737.313,827.853,827.8519,500
Jun 21, 20223,764.633,900.113,664.543,803.503,803.5026,200
Jun 17, 20223,749.033,749.033,576.013,699.923,699.9281,300
Jun 16, 20223,806.803,820.013,609.163,670.003,670.0034,400
Jun 15, 20223,964.533,994.503,829.993,909.853,909.8515,400
Jun 14, 20223,943.993,964.983,875.003,905.083,905.0819,600
Jun 13, 20224,073.204,111.993,901.953,943.963,943.9624,400
Jun 10, 20224,310.394,310.394,163.034,173.594,173.5915,400
Jun 09, 20224,356.504,395.954,335.824,338.024,338.0219,300
Jun 08, 20224,404.554,404.554,310.734,351.724,351.7225,000
Jun 07, 20224,358.524,417.104,301.904,412.894,412.8923,500
Jun 06, 20224,440.004,447.894,382.644,418.514,418.5113,800
Jun 03, 20224,424.354,475.954,400.004,428.004,428.0014,100
Jun 02, 20224,389.194,469.174,366.574,462.764,462.7615,400
Jun 01, 20224,450.624,463.604,367.314,387.684,387.6819,000
May 31, 20224,416.024,484.554,354.734,450.624,450.6237,400
May 27, 20224,390.354,477.484,352.674,467.764,467.7615,600
May 26, 20224,264.824,379.634,212.004,350.024,350.0215,200
May 25, 20224,100.894,208.504,089.824,189.784,189.7815,300
May 24, 20224,172.914,177.923,998.004,061.004,061.0020,600
May 23, 20224,288.754,334.064,166.154,211.334,211.3318,600
May 20, 20224,207.744,267.294,122.484,262.414,262.4117,700
May 19, 20224,110.004,227.024,100.014,155.684,155.6823,200
May 18, 20224,306.114,306.114,122.014,136.524,136.5215,000
May 17, 20224,306.854,380.564,241.004,368.394,368.3916,800
May 16, 20224,262.324,290.004,160.004,231.794,231.7917,600
May 13, 20224,285.204,329.134,213.874,293.574,293.5721,100
May 12, 20224,100.004,295.054,087.174,247.754,247.7523,100
May 11, 20224,249.954,298.434,100.724,110.994,110.9922,100
May 10, 20224,450.634,450.634,259.084,274.214,274.2121,000
May 09, 20224,344.004,467.964,325.014,370.164,370.1620,400
May 06, 20224,403.804,450.904,310.644,415.624,415.6221,300
May 05, 20224,595.684,629.004,402.044,446.004,446.0032,500
May 04, 20224,442.624,692.604,360.354,685.094,685.0931,100
May 03, 20224,400.204,514.854,369.024,475.534,475.5323,000
May 02, 20224,397.434,469.374,318.494,432.654,432.6527,800
Apr 29, 20224,496.604,526.534,355.354,376.214,376.2115,500
Apr 28, 20224,409.684,529.804,345.004,492.814,492.8120,300
Apr 27, 20224,437.404,494.534,326.994,360.374,360.3719,000
Apr 26, 20224,427.004,562.944,368.044,415.184,415.1836,100
Apr 25, 20224,271.394,356.764,224.654,353.284,353.2827,500
Apr 22, 20224,395.944,395.944,269.644,282.884,282.8820,600
Apr 21, 20224,493.634,525.744,394.104,411.744,411.7421,300
Apr 20, 20224,488.004,570.004,461.004,468.004,468.0021,200
Apr 19, 20224,356.984,461.444,356.984,444.644,444.6417,500
Apr 18, 20224,308.984,374.964,293.584,320.624,320.6213,800
Apr 14, 20224,453.164,480.004,312.014,335.454,335.4518,800
Apr 13, 20224,354.034,449.974,311.004,419.994,419.9920,800
Apr 12, 20224,400.004,499.944,332.854,352.024,352.0229,100
Apr 11, 20224,268.524,375.004,255.964,324.684,324.6820,400
Apr 08, 20224,349.974,426.874,284.204,293.894,293.8918,400
Apr 07, 20224,340.004,361.144,250.014,324.304,324.3035,900
Apr 06, 20224,326.004,401.874,310.454,358.644,358.6426,200
Apr 05, 20224,469.774,530.004,378.284,390.864,390.8638,000
Apr 04, 20224,535.954,585.304,509.994,548.424,548.4224,400
Apr 01, 20224,519.584,557.604,480.044,531.414,531.4125,100
Mar 31, 20224,640.134,710.824,466.074,467.274,467.2748,000
Mar 30, 20224,730.004,736.604,643.394,672.054,672.0521,600
Mar 29, 20224,733.454,830.004,690.204,748.814,748.8129,500
Mar 28, 20224,665.174,718.504,617.954,638.444,638.4436,800
Mar 25, 20224,770.004,777.004,621.304,668.044,668.0427,200
Mar 24, 20224,777.974,803.194,690.404,739.654,739.6524,000
Mar 23, 20224,885.004,906.004,775.064,793.174,793.1721,900
Mar 22, 20224,910.004,949.994,836.234,902.294,902.2920,900
Mar 21, 20224,957.474,964.964,838.664,892.764,892.7626,200
Mar 18, 20224,978.674,999.994,852.004,988.734,988.7352,600
Mar 17, 20224,854.434,952.774,815.304,924.934,924.9314,600
Mar 16, 20224,838.554,878.004,680.104,854.434,854.4324,700
Mar 15, 20224,675.074,838.404,596.374,813.614,813.6116,700
Mar 14, 20224,747.994,770.004,554.454,622.004,622.0030,900
Mar 11, 20224,814.004,830.004,743.114,752.544,752.5416,800
Mar 10, 20224,721.914,818.404,721.864,776.564,776.5621,900
Mar 09, 20224,720.404,885.424,671.054,814.164,814.1623,500
Mar 08, 20224,700.004,891.884,633.004,648.434,648.4337,600
Mar 07, 20224,905.474,913.164,700.004,706.884,706.8832,300
Mar 04, 20224,889.654,932.874,820.564,919.814,919.8124,200
Mar 03, 20225,021.035,063.784,912.004,929.384,929.3819,800
Mar 02, 20224,926.235,060.094,922.045,012.425,012.4216,800
Mar 01, 20224,982.305,001.004,881.344,906.684,906.6817,400
Feb 28, 20224,875.004,958.834,830.014,958.444,958.4425,100
Feb 25, 20224,766.294,948.714,722.044,917.494,917.4918,800
Feb 24, 20224,526.944,801.664,518.324,775.444,775.4429,000
Feb 23, 20224,810.154,847.944,634.664,636.584,636.5828,200
Feb 22, 20224,948.024,987.054,745.044,792.794,792.7933,800
Feb 18, 20225,001.405,058.014,933.664,996.044,996.0420,800
Feb 17, 20225,085.525,100.004,986.785,001.335,001.3322,700
Feb 16, 20225,039.585,134.005,031.505,113.015,113.0115,800
Feb 15, 20225,049.455,097.004,980.695,062.185,062.1854,500
Feb 14, 20225,055.515,090.014,931.714,977.944,977.9446,700
Feb 11, 20225,197.755,247.944,984.485,037.505,037.5033,200
Feb 10, 20225,220.185,376.405,141.195,166.475,166.4729,900
Feb 09, 20225,336.005,430.555,305.015,348.935,348.9315,100
Feb 08, 20225,282.575,344.985,264.115,299.555,299.5531,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...