Skip to main content
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
9,077.05
+77.04 (0.86%)
Nov 21, 2024, 12:39 PM EST - Market open

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248,960.029,021.518,896.279,000.009,000.000.50%25,972
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%25,776
Nov 15, 20249,193.089,193.088,978.519,026.009,026.00-1.67%18,205
Nov 14, 20249,160.009,257.579,135.019,179.619,179.610.81%20,592
Nov 13, 20249,205.009,246.359,102.229,105.679,105.67-0.09%13,567
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%16,275
Nov 7, 20249,243.319,349.149,075.009,221.239,221.230.20%14,295
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%16,267
Nov 1, 20249,213.289,400.959,122.779,139.399,139.39-0.15%24,096
Oct 31, 20249,050.009,228.979,010.009,152.819,152.810.77%16,769
Oct 30, 20249,157.999,226.089,057.559,083.149,083.14-0.63%14,695
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%16,551
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%25,469
Oct 21, 20249,824.019,867.009,622.169,655.679,655.67-2.71%15,082
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%17,371
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%9,554
Oct 11, 20249,511.669,607.079,498.199,534.199,534.190.51%9,758
Oct 10, 20249,541.899,606.279,482.319,485.559,485.55-1.48%11,871
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%11,950
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%15,297
Oct 1, 20249,811.809,912.569,719.159,892.309,892.300.82%18,885
Sep 30, 20249,729.769,844.739,672.509,811.809,811.800.79%16,165
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%24,980
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%21,088
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, 20249,600.009,696.869,542.519,659.659,659.652.09%20,833
Sep 18, 20249,475.019,607.759,426.009,461.989,461.98-0.25%17,566
Sep 17, 20249,469.179,560.009,381.809,485.579,485.570.64%17,874
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%21,189
Sep 12, 20249,085.039,258.369,050.529,179.389,179.381.00%16,189
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%19,999
Sep 5, 20249,178.569,178.569,029.999,044.729,044.72-1.15%17,170
Sep 4, 20249,086.769,168.099,028.639,150.409,150.401.07%18,399
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%18,456
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%16,571
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%30,778
Aug 22, 20248,961.909,000.008,892.808,983.568,983.560.74%19,153
Aug 21, 20248,820.009,042.398,820.008,918.018,918.011.52%22,690
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%21,663
Aug 16, 20248,631.078,703.068,584.958,668.938,668.930.79%13,398
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%15,194
Aug 13, 20248,556.038,650.008,464.608,568.028,568.020.11%15,766
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%23,888
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%23,381
Jul 31, 20248,700.008,700.008,570.518,607.488,607.48-0.63%19,125
Jul 30, 20248,617.148,700.008,566.888,661.988,661.980.71%15,586
Jul 29, 20248,617.378,630.008,530.698,600.848,600.84-16,884
Jul 26, 20248,553.038,683.958,480.278,600.608,600.601.52%22,269
Jul 25, 20248,420.008,650.008,352.098,471.888,471.880.80%21,305
Jul 24, 20248,571.988,695.008,367.428,404.498,404.49-2.27%18,917
Jul 23, 20248,512.008,687.068,358.938,599.928,599.92-0.48%30,576
Jul 22, 20248,477.998,641.128,367.048,641.128,641.122.52%24,103
Jul 19, 20248,495.008,507.748,350.088,428.588,428.580.25%13,871
Jul 18, 20248,350.008,662.868,350.008,407.668,407.661.15%27,710
Jul 17, 20248,457.648,468.878,301.898,312.358,312.35-2.21%19,769
Jul 16, 20248,140.008,540.008,140.008,500.008,500.005.34%25,616
Jul 15, 20248,080.008,200.008,000.058,068.968,068.960.08%17,573
Jul 12, 20248,062.008,243.138,041.978,062.278,062.27-0.09%23,979
Jul 11, 20247,783.668,119.987,783.668,069.898,069.895.85%25,411
Jul 10, 20247,530.007,634.717,510.007,623.767,623.761.87%16,233
Jul 9, 20247,444.067,570.007,426.827,484.087,484.080.40%15,999
Jul 8, 20247,465.567,508.507,400.007,454.067,454.060.44%16,894
Jul 5, 20247,436.897,475.027,390.007,421.517,421.51-0.48%15,895
Jul 3, 20247,447.327,528.007,412.997,456.997,456.99-0.05%12,760
Jul 2, 20247,444.327,512.007,424.007,460.707,460.70-0.29%14,289