Skip to main content
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
8,276.78
+175.57 (2.17%)
Dec 20, 2024, 4:01 PM EST - Market closed

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248,121.588,323.258,105.008,276.788,276.782.17%60,845
Dec 19, 20248,075.018,165.027,986.008,101.218,101.21-1.41%29,500
Dec 18, 20248,468.008,605.008,188.678,217.158,217.15-2.97%32,800
Dec 17, 20248,500.008,599.008,456.448,468.498,468.49-0.52%27,639
Dec 16, 20248,602.118,724.658,512.398,512.398,512.39-0.88%22,500
Dec 13, 20248,750.008,780.008,551.508,587.638,587.63-2.38%23,900
Dec 12, 20248,830.008,915.678,769.968,796.608,796.60-0.59%20,600
Dec 11, 20248,965.008,989.758,805.008,848.698,848.69-0.10%31,400
Dec 10, 20249,045.249,068.158,840.778,857.628,857.62-2.88%20,740
Dec 9, 20248,968.899,127.458,967.129,120.019,120.011.94%19,000
Dec 6, 20249,040.009,099.998,900.008,946.338,946.33-0.10%21,527
Dec 5, 20249,056.459,143.288,949.558,955.018,955.01-1.05%15,926
Dec 4, 20249,100.659,200.009,038.009,049.969,049.96-1.47%18,500
Dec 3, 20249,213.029,256.149,111.709,184.929,184.920.05%17,800
Dec 2, 20249,229.619,245.739,100.009,180.009,180.00-0.60%22,811
Nov 29, 20249,237.009,280.159,197.149,235.589,235.580.46%13,607
Nov 27, 20249,294.009,300.009,171.069,193.629,193.62-0.31%12,409
Nov 26, 20249,200.009,260.999,150.009,222.009,222.00-0.76%20,000
Nov 25, 20249,087.349,376.759,060.429,293.069,293.063.17%51,000
Nov 22, 20248,972.009,052.538,850.009,007.249,007.240.68%32,317
Nov 21, 20249,045.009,174.978,917.998,946.538,946.53-0.59%22,300
Nov 20, 20248,960.029,021.518,896.279,000.009,000.000.50%26,000
Nov 19, 20248,821.448,975.008,734.368,955.138,955.131.01%21,717
Nov 18, 20248,989.989,030.408,810.008,865.638,865.63-1.78%25,800
Nov 15, 20249,193.089,193.088,978.519,026.009,026.00-1.67%18,205
Nov 14, 20249,160.009,257.579,135.009,179.619,179.610.81%20,600
Nov 13, 20249,205.009,246.359,102.229,105.679,105.67-0.09%13,600
Nov 12, 20249,204.269,204.269,041.129,114.269,114.26-1.46%25,304
Nov 11, 20249,275.009,367.269,187.499,249.269,249.26-0.62%18,146
Nov 8, 20249,229.309,347.789,187.509,306.949,306.940.93%16,300
Nov 7, 20249,243.319,349.149,075.009,221.239,221.230.20%14,300
Nov 6, 20249,325.539,344.869,038.709,202.549,202.54-2.68%20,519
Nov 5, 20249,200.009,527.859,198.439,455.819,455.812.13%11,707
Nov 4, 20249,165.359,435.209,165.359,258.349,258.341.30%16,300
Nov 1, 20249,213.289,400.959,122.779,139.399,139.39-0.15%24,100
Oct 31, 20249,050.009,228.979,010.009,152.819,152.810.77%16,800
Oct 30, 20249,157.999,226.089,057.559,083.149,083.14-0.63%14,700
Oct 29, 20248,949.009,163.418,828.819,140.629,140.62-1.80%28,228
Oct 28, 20249,400.009,467.819,235.919,307.809,307.80-0.24%16,600
Oct 25, 20249,469.009,490.009,298.509,329.749,329.74-1.34%10,833
Oct 24, 20249,455.009,573.049,407.139,456.409,456.400.48%16,406
Oct 23, 20249,407.699,465.699,349.999,411.069,411.06-0.29%13,322
Oct 22, 20249,600.009,645.009,276.509,438.359,438.35-2.25%25,500
Oct 21, 20249,824.019,867.009,622.169,655.679,655.67-2.71%15,100
Oct 18, 20249,914.179,964.779,794.009,924.409,924.401.54%11,719
Oct 17, 20249,870.009,870.009,750.009,773.589,773.58-1.03%17,400
Oct 16, 20249,833.689,934.549,742.669,875.589,875.581.10%19,550
Oct 15, 20249,775.009,898.999,768.299,768.299,768.290.37%15,433
Oct 14, 20249,528.359,876.869,505.819,732.459,732.452.08%9,600
Oct 11, 20249,511.669,607.079,498.199,534.199,534.190.51%9,800
Oct 10, 20249,541.899,606.279,482.319,485.559,485.55-1.48%11,900
Oct 9, 20249,563.949,644.289,518.229,627.609,627.600.72%12,916
Oct 8, 20249,485.989,623.159,423.039,559.209,559.201.46%12,000
Oct 7, 20249,410.009,464.079,337.909,421.749,421.74-0.98%15,145
Oct 4, 20249,619.799,619.799,405.009,515.009,515.00-1.26%18,927
Oct 3, 20249,740.059,760.039,549.149,636.069,636.06-0.99%25,049
Oct 2, 20249,839.989,842.209,728.999,732.639,732.63-1.61%15,300
Oct 1, 20249,811.809,912.569,719.159,892.309,892.300.82%18,900
Sep 30, 20249,729.769,844.739,672.509,811.809,811.800.79%16,200
Sep 27, 20249,640.379,820.009,593.139,734.559,734.551.83%12,715
Sep 26, 20249,555.019,680.449,519.559,559.979,559.970.45%25,000
Sep 25, 20249,575.009,619.199,460.379,516.849,516.84-1.32%19,848
Sep 24, 20249,693.629,764.169,590.009,644.099,644.09-0.66%21,100
Sep 23, 20249,510.359,730.219,486.499,707.719,707.712.48%27,726
Sep 20, 20249,612.049,612.599,411.509,473.019,473.01-1.93%50,134
Sep 19, 20249,600.009,696.869,542.509,659.659,659.652.09%20,833
Sep 18, 20249,475.019,607.759,426.009,461.989,461.98-0.25%17,600
Sep 17, 20249,469.179,560.009,381.809,485.579,485.570.64%17,900
Sep 16, 20249,390.009,488.449,315.019,425.379,425.370.60%17,138
Sep 13, 20249,252.009,423.009,237.509,369.589,369.582.07%21,200
Sep 12, 20249,085.039,258.369,050.529,179.389,179.381.00%16,200
Sep 11, 20249,128.299,128.298,920.259,088.129,088.12-0.27%19,810
Sep 10, 20249,202.369,202.369,085.009,112.899,112.89-0.40%13,728
Sep 9, 20249,080.009,303.689,010.009,149.749,149.740.90%18,916
Sep 6, 20249,098.489,261.509,046.889,068.549,068.540.26%20,000
Sep 5, 20249,178.569,178.569,029.999,044.729,044.72-1.15%17,200
Sep 4, 20249,086.769,168.099,028.639,150.409,150.401.07%20,200
Sep 3, 20249,214.339,235.478,989.629,053.679,053.67-1.30%21,606
Aug 30, 20249,110.009,215.009,005.239,172.469,172.461.39%18,500
Aug 29, 20249,070.009,099.508,969.949,047.009,047.000.19%18,233
Aug 28, 20249,056.979,103.078,930.009,029.539,029.53-0.51%16,600
Aug 27, 20249,104.849,121.429,051.579,076.039,076.03-0.84%14,572
Aug 26, 20249,325.009,360.009,122.319,153.119,153.11-1.80%16,737
Aug 23, 20249,073.059,352.508,959.589,321.279,321.273.76%30,800
Aug 22, 20248,961.909,000.008,892.808,983.568,983.560.74%19,200
Aug 21, 20248,820.009,042.398,820.008,918.018,918.011.52%22,700
Aug 20, 20248,874.998,950.728,750.358,784.158,784.15-0.80%14,734
Aug 19, 20248,719.978,873.278,696.018,854.828,854.822.14%21,700
Aug 16, 20248,631.078,703.068,584.958,668.938,668.930.79%13,400
Aug 15, 20248,602.158,620.018,520.008,601.048,601.040.34%12,118
Aug 14, 20248,568.008,599.008,484.008,571.488,571.480.04%15,200
Aug 13, 20248,556.038,650.008,464.608,568.028,568.020.11%15,800
Aug 12, 20248,500.008,672.368,479.008,558.818,558.810.62%35,428
Aug 9, 20248,453.008,516.948,366.998,506.248,506.240.96%20,723
Aug 8, 20248,338.008,446.228,305.008,425.418,425.411.94%15,942
Aug 7, 20248,360.008,462.008,262.788,265.318,265.31-0.53%23,900
Aug 6, 20248,275.848,495.008,160.008,309.348,309.340.40%14,940
Aug 5, 20248,271.538,417.048,100.008,275.848,275.84-3.16%18,220
Aug 2, 20248,477.008,546.268,394.558,546.268,546.26-0.10%20,502
Aug 1, 20248,614.038,636.008,432.278,554.518,554.51-0.62%23,400