Canada Markets closed

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 20215,267.595,270.005,211.245,240.005,240.007,302
Jul. 30, 20215,240.005,292.005,209.435,222.605,222.6012,700
Jul. 29, 20215,100.005,255.835,100.005,244.895,244.8916,100
Jul. 28, 20215,119.255,143.865,045.915,064.955,064.9512,500
Jul. 27, 20215,013.225,114.174,988.625,106.145,106.1412,400
Jul. 26, 20215,114.885,114.885,013.585,032.695,032.6919,000
Jul. 23, 20215,015.695,130.034,998.605,130.035,130.0310,800
Jul. 22, 20214,860.005,036.014,842.035,014.645,014.6420,600
Jul. 21, 20214,901.495,049.994,800.004,893.764,893.7623,300
Jul. 20, 20214,820.164,910.974,790.234,900.274,900.2724,300
Jul. 19, 20214,764.004,854.214,751.004,788.014,788.0122,600
Jul. 16, 20214,849.164,915.274,799.594,800.004,800.0015,300
Jul. 15, 20214,836.864,858.854,737.234,824.314,824.3120,400
Jul. 14, 20214,836.004,920.344,813.164,862.354,862.3516,500
Jul. 13, 20214,933.464,945.664,800.174,820.294,820.2925,100
Jul. 12, 20215,012.005,047.484,941.204,961.674,961.6725,300
Jul. 09, 20215,114.005,161.785,050.005,060.845,060.8415,900
Jul. 08, 20215,129.005,140.535,039.335,053.025,053.0216,700
Jul. 07, 20215,179.735,263.165,138.795,202.215,202.2116,700
Jul. 06, 20215,109.005,197.195,016.285,185.875,185.8724,000
Jul. 02, 20215,123.005,123.005,075.965,114.385,114.3812,600
Jul. 01, 20214,962.315,123.004,956.985,111.895,111.8920,800
Jun. 30, 20214,945.205,000.004,932.404,973.304,973.3026,700
Jun. 29, 20214,909.904,982.814,890.124,964.414,964.4125,600
Jun. 28, 20214,846.884,911.304,805.704,884.424,884.4228,100
Jun. 25, 20214,816.764,899.004,807.354,844.504,844.5066,100
Jun. 24, 20214,783.354,825.764,728.004,818.454,818.4521,000
Jun. 23, 20214,805.004,816.154,712.004,783.294,783.2919,900
Jun. 22, 20214,830.004,847.044,800.004,821.274,821.2717,700
Jun. 21, 20214,780.624,826.974,737.924,817.694,817.6918,800
Jun. 18, 20214,676.184,799.384,670.294,785.144,785.1440,100
Jun. 17, 20214,650.004,749.404,631.504,697.554,697.5527,500
Jun. 16, 20214,718.924,729.524,645.004,656.084,656.0820,600
Jun. 15, 20214,674.354,744.004,653.034,711.484,711.4823,600
Jun. 14, 20214,654.004,703.344,621.344,671.744,671.7429,400
Jun. 11, 20214,625.004,699.684,625.004,669.794,669.7921,700
Jun. 10, 20214,787.804,787.804,596.974,602.944,602.9440,900
Jun. 09, 20214,851.804,851.804,770.004,792.954,792.9516,200
Jun. 08, 20214,818.454,864.204,777.784,838.134,838.1314,400
Jun. 07, 20214,824.454,824.454,760.914,808.514,808.5113,700
Jun. 04, 20214,785.004,827.434,702.004,810.004,810.0013,400
Jun. 03, 20214,755.614,793.994,696.124,747.074,747.0716,600
Jun. 02, 20214,841.004,841.004,785.904,795.494,795.4913,800
Jun. 01, 20214,925.334,925.334,817.884,841.024,841.0211,700
May 28, 20214,858.954,918.144,826.654,887.234,887.2313,200
May 27, 20214,859.044,908.854,813.934,861.294,861.2924,000
May 26, 20214,845.004,900.004,809.134,847.264,847.2618,000
May 25, 20214,697.574,852.894,660.014,836.364,836.3633,400
May 24, 20214,691.864,695.004,627.014,652.724,652.7215,600
May 21, 20214,721.074,772.844,640.914,655.224,655.2219,400
May 20, 20214,742.374,770.004,686.714,722.704,722.7013,300
May 19, 20214,622.004,723.354,565.814,705.674,705.6725,400
May 18, 20214,872.054,883.204,717.814,726.014,726.0117,800
May 17, 20214,947.104,969.004,840.994,871.494,871.4916,500
May 14, 20214,937.844,988.554,920.004,949.714,949.7116,200
May 13, 20214,810.004,955.504,799.904,925.734,925.7320,300
May 12, 20214,950.014,954.984,749.344,749.374,749.3721,700
May 11, 20215,187.835,198.844,970.014,988.034,988.0321,100
May 10, 20215,209.555,308.485,150.005,215.815,215.8115,300
May 07, 20215,109.325,234.275,109.325,211.385,211.3817,700
May 06, 20215,149.685,151.355,075.515,134.445,134.4413,300
May 05, 20215,125.005,155.995,075.015,142.425,142.4213,400
May 04, 20215,127.575,173.765,055.005,104.955,104.9515,700
May 03, 20215,076.115,144.005,015.365,124.075,124.0712,600
Apr. 30, 20214,990.015,047.974,942.005,018.105,018.1014,400
Apr. 29, 20215,020.005,107.105,000.315,023.915,023.9115,000
Apr. 28, 20214,978.815,019.804,951.155,005.635,005.6320,500
Apr. 27, 20214,938.505,023.004,863.404,978.814,978.8127,900
Apr. 26, 20214,859.344,938.964,825.344,929.534,929.5319,000
Apr. 23, 20214,830.004,916.814,760.274,862.594,862.5916,900
Apr. 22, 20214,787.004,836.214,757.504,826.374,826.3723,400
Apr. 21, 20214,880.004,895.004,700.004,800.004,800.0040,200
Apr. 20, 20214,994.005,028.854,836.384,906.224,906.2217,600
Apr. 19, 20214,979.514,994.134,936.234,984.424,984.4221,000
Apr. 16, 20214,880.005,008.364,880.004,984.854,984.8526,600
Apr. 15, 20214,850.004,891.724,800.004,844.224,844.2211,800
Apr. 14, 20214,784.004,859.724,784.004,821.444,821.4413,200
Apr. 13, 20214,844.224,888.004,762.504,821.024,821.0221,600
Apr. 12, 20214,900.304,944.984,838.324,873.734,873.7320,600
Apr. 09, 20214,776.694,922.694,724.704,902.134,902.1321,100
Apr. 08, 20214,768.854,799.994,748.324,748.494,748.4911,900
Apr. 07, 20214,840.994,874.644,758.914,776.414,776.4119,500
Apr. 06, 20214,815.204,849.494,720.024,837.784,837.7814,000
Apr. 05, 20214,810.634,844.864,790.114,827.444,827.4414,800
Apr. 01, 20214,740.014,810.224,705.014,785.184,785.1815,300
Mar. 31, 20214,670.284,775.004,670.284,710.934,710.9324,300
Mar. 30, 20214,655.684,740.834,628.704,706.114,706.1116,900
Mar. 29, 20214,730.004,753.324,666.704,668.264,668.2618,500
Mar. 26, 20214,569.044,749.994,561.524,722.744,722.7423,100
Mar. 25, 20214,495.204,600.004,442.564,567.864,567.8619,400
Mar. 24, 20214,473.234,604.984,465.004,539.654,539.6524,600
Mar. 23, 20214,480.814,565.004,438.874,463.104,463.1016,000
Mar. 22, 20214,430.014,515.004,397.624,503.644,503.6432,500
Mar. 19, 20214,402.104,570.004,363.324,434.994,434.9973,300
Mar. 18, 20214,635.734,645.444,380.024,421.854,421.8537,800
Mar. 17, 20214,600.004,701.644,529.004,662.334,662.3332,500
Mar. 16, 20214,645.744,740.004,629.044,629.044,629.0420,500
Mar. 15, 20214,540.084,674.994,497.564,670.254,670.2518,800
Mar. 12, 20214,564.444,564.444,450.014,538.834,538.8327,600
Mar. 11, 20214,733.504,832.804,571.054,584.744,584.7429,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...