Canada markets open in 4 hours 22 minutes

NVR, Inc. (NVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7,806.79+121.79 (+1.58%)
At close: 04:01PM EDT
7,811.20 +4.41 (+0.06%)
Pre-Market: 04:29AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20247,710.007,825.007,647.037,806.797,806.7918,200
Apr 19, 20247,765.007,816.127,667.367,685.007,685.0027,600
Apr 18, 20247,742.557,859.007,700.377,702.267,702.2621,500
Apr 17, 20247,726.377,739.237,632.447,669.947,669.9420,100
Apr 16, 20247,730.007,791.787,593.527,657.007,657.0023,100
Apr 15, 20247,870.007,949.997,744.007,761.447,761.4425,300
Apr 12, 20247,750.007,819.947,708.337,817.987,817.9817,800
Apr 11, 20247,727.007,839.707,727.007,757.187,757.1814,900
Apr 10, 20247,780.007,808.047,650.007,658.137,658.1321,000
Apr 09, 20247,933.007,972.857,813.857,972.857,972.8516,900
Apr 08, 20247,928.007,959.947,841.597,871.157,871.1514,800
Apr 05, 20247,801.387,921.767,801.387,907.897,907.8912,600
Apr 04, 20248,000.008,000.007,780.877,790.007,790.0015,300
Apr 03, 20247,840.007,972.097,823.457,914.307,914.3018,400
Apr 02, 20247,925.347,930.027,810.017,852.907,852.9017,900
Apr 01, 20248,097.988,211.407,978.288,026.278,026.2714,400
Mar 28, 20248,010.008,158.998,010.008,099.968,099.9617,600
Mar 27, 20247,910.008,023.877,852.757,980.747,980.7414,800
Mar 26, 20247,920.057,999.547,842.337,865.007,865.0016,600
Mar 25, 20247,967.708,014.777,907.057,907.057,907.0514,200
Mar 22, 20247,987.008,035.147,861.607,971.717,971.7119,100
Mar 21, 20248,022.928,118.237,963.898,001.968,001.9623,900
Mar 20, 20247,806.427,981.377,783.217,958.457,958.4521,400
Mar 19, 20247,653.987,819.657,647.587,791.547,791.5419,700
Mar 18, 20247,635.007,683.277,526.797,630.847,630.8417,900
Mar 15, 20247,499.057,671.237,499.057,565.877,565.8739,300
Mar 14, 20247,793.587,840.007,511.557,559.537,559.5325,000
Mar 13, 20247,723.877,820.007,721.477,746.307,746.3018,500
Mar 12, 20247,612.597,772.957,547.077,723.007,723.0015,800
Mar 11, 20247,640.007,655.807,537.117,625.007,625.0018,500
Mar 08, 20247,693.677,761.267,633.427,654.997,654.9918,200
Mar 07, 20247,760.007,825.007,679.607,682.307,682.3027,700
Mar 06, 20247,679.987,754.007,634.287,709.277,709.2716,600
Mar 05, 20247,651.837,770.007,583.627,595.107,595.1015,300
Mar 04, 20247,698.437,776.177,651.837,651.837,651.8316,300
Mar 01, 20247,531.027,712.007,531.027,687.107,687.1015,000
Feb 29, 20247,600.757,700.007,570.107,625.577,625.5728,000
Feb 28, 20247,532.007,605.657,532.007,584.997,584.9912,400
Feb 27, 20247,561.417,635.007,506.137,543.117,543.1110,600
Feb 26, 20247,612.257,628.547,569.567,569.567,569.569,800
Feb 23, 20247,538.007,615.007,530.007,584.757,584.7513,800
Feb 22, 20247,460.007,540.217,442.467,533.297,533.2912,800
Feb 21, 20247,486.647,510.007,339.797,397.527,397.5215,500
Feb 20, 20247,365.007,451.447,329.697,420.027,420.0213,300
Feb 16, 20247,450.007,498.007,390.597,390.657,390.659,900
Feb 15, 20247,541.887,543.847,449.367,534.727,534.7215,100
Feb 14, 20247,409.617,511.217,327.257,501.737,501.7314,600
Feb 13, 20247,378.807,439.417,285.057,349.027,349.0217,500
Feb 12, 20247,449.697,617.247,420.007,617.247,617.2417,300
Feb 09, 20247,470.057,476.617,364.167,447.997,447.9918,000
Feb 08, 20247,398.957,497.997,398.957,486.697,486.6923,300
Feb 07, 20247,399.507,439.987,332.597,420.717,420.7117,000
Feb 06, 20247,240.007,338.117,209.127,332.827,332.8232,000
Feb 05, 20247,251.007,289.007,166.907,166.907,166.9023,700
Feb 02, 20247,170.677,400.007,129.107,319.987,319.9825,200
Feb 01, 20247,130.007,220.157,029.687,211.317,211.3122,200
Jan 31, 20247,116.007,210.107,018.037,075.297,075.2925,500
Jan 30, 20247,130.297,219.997,096.047,120.677,120.6715,800
Jan 29, 20247,024.007,140.646,999.447,106.337,106.3317,900
Jan 26, 20246,995.217,088.866,980.007,035.817,035.8115,000
Jan 25, 20246,829.777,038.136,800.007,019.117,019.1125,300
Jan 24, 20246,999.117,039.006,820.456,857.436,857.4330,000
Jan 23, 20247,365.777,399.706,927.506,938.406,938.4031,000
Jan 22, 20247,259.007,423.737,256.847,416.017,416.0120,500
Jan 19, 20247,192.757,250.007,136.307,207.997,207.9915,400
Jan 18, 20247,180.507,210.057,070.067,184.967,184.9613,800
Jan 17, 20247,118.257,193.387,079.007,104.607,104.6017,600
Jan 16, 20247,176.007,251.207,126.017,160.737,160.7318,600
Jan 12, 20247,242.247,267.027,189.167,208.907,208.9014,200
Jan 11, 20247,149.707,261.017,129.767,242.247,242.2417,700
Jan 10, 20247,070.007,191.636,975.007,147.317,147.3121,000
Jan 09, 20247,047.007,076.116,999.507,034.767,034.7617,300
Jan 08, 20246,975.007,077.436,961.837,066.937,066.9319,400
Jan 05, 20246,900.957,010.146,900.956,937.756,937.7520,600
Jan 04, 20246,925.007,031.006,893.506,912.716,912.7120,100
Jan 03, 20246,890.007,000.006,801.376,948.946,948.9428,000
Jan 02, 20246,901.216,977.736,877.906,969.006,969.0021,200
Dec 29, 20236,982.307,027.006,940.507,000.457,000.4514,400
Dec 28, 20237,007.777,023.786,952.026,981.716,981.7113,700
Dec 27, 20237,028.507,075.006,997.917,024.827,024.8214,700
Dec 26, 20236,998.007,049.006,981.347,008.207,008.2011,100
Dec 22, 20236,962.986,998.726,943.396,980.176,980.1713,800
Dec 21, 20236,916.926,944.166,845.006,939.986,939.9816,200
Dec 20, 20236,920.007,000.006,847.146,847.146,847.1422,300
Dec 19, 20236,882.726,979.596,865.056,936.656,936.6533,000
Dec 18, 20236,860.736,860.736,768.026,840.006,840.0024,600
Dec 15, 20236,896.676,997.076,853.196,880.736,880.7359,500
Dec 14, 20236,785.796,987.726,774.086,934.406,934.4029,600
Dec 13, 20236,568.836,749.966,521.066,684.866,684.8624,700
Dec 12, 20236,542.166,570.006,500.616,538.246,538.2424,100
Dec 11, 20236,493.016,561.326,452.586,529.106,529.1022,900
Dec 08, 20236,450.006,538.366,434.996,535.896,535.8916,800
Dec 07, 20236,377.976,444.996,330.746,444.806,444.8027,300
Dec 06, 20236,442.006,505.006,335.056,364.666,364.6627,000
Dec 05, 20236,371.656,396.966,334.926,359.086,359.0821,300
Dec 04, 20236,286.466,414.376,286.466,388.056,388.0516,900
Dec 01, 20236,155.396,332.906,105.026,320.356,320.3518,700
Nov 30, 20236,107.116,159.546,052.586,155.396,155.3929,900
Nov 29, 20236,164.006,166.076,089.636,107.116,107.1122,700
Nov 28, 20236,148.006,150.526,088.726,128.666,128.6624,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...