NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
9,559.97
+43.13 (0.45%)
Sep 26, 2024, 4:01 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9,555.01 | 9,680.44 | 9,519.55 | 9,559.97 | 9,559.97 | 0.45% | 24,966 |
| Sep 25, 2024 | 9,575.00 | 9,619.19 | 9,460.37 | 9,516.84 | 9,516.84 | -1.32% | 19,848 |
| Sep 24, 2024 | 9,693.62 | 9,764.16 | 9,590.00 | 9,644.09 | 9,644.09 | -0.66% | 21,088 |
| Sep 23, 2024 | 9,510.35 | 9,730.21 | 9,486.49 | 9,707.71 | 9,707.71 | 2.48% | 27,726 |
| Sep 20, 2024 | 9,612.04 | 9,612.59 | 9,411.50 | 9,473.01 | 9,473.01 | -1.93% | 50,134 |
| Sep 19, 2024 | 9,600.00 | 9,696.86 | 9,542.51 | 9,659.65 | 9,659.65 | 2.09% | 20,833 |
| Sep 18, 2024 | 9,475.01 | 9,607.75 | 9,426.00 | 9,461.98 | 9,461.98 | -0.25% | 17,566 |
| Sep 17, 2024 | 9,469.17 | 9,560.00 | 9,381.80 | 9,485.57 | 9,485.57 | 0.64% | 17,874 |
| Sep 16, 2024 | 9,390.00 | 9,488.44 | 9,315.01 | 9,425.37 | 9,425.37 | 0.60% | 17,138 |
| Sep 13, 2024 | 9,252.00 | 9,423.00 | 9,237.50 | 9,369.58 | 9,369.58 | 2.07% | 21,189 |
| Sep 12, 2024 | 9,085.03 | 9,258.36 | 9,050.52 | 9,179.38 | 9,179.38 | 1.00% | 16,189 |
| Sep 11, 2024 | 9,128.29 | 9,128.29 | 8,920.25 | 9,088.12 | 9,088.12 | -0.27% | 19,810 |
| Sep 10, 2024 | 9,202.36 | 9,202.36 | 9,085.00 | 9,112.89 | 9,112.89 | -0.40% | 13,728 |
| Sep 9, 2024 | 9,080.00 | 9,303.68 | 9,010.00 | 9,149.74 | 9,149.74 | 0.90% | 18,916 |
| Sep 6, 2024 | 9,098.48 | 9,261.50 | 9,046.88 | 9,068.54 | 9,068.54 | 0.26% | 19,999 |
| Sep 5, 2024 | 9,178.56 | 9,178.56 | 9,029.99 | 9,044.72 | 9,044.72 | -1.15% | 17,170 |
| Sep 4, 2024 | 9,086.76 | 9,168.09 | 9,028.63 | 9,150.40 | 9,150.40 | 1.07% | 18,399 |
| Sep 3, 2024 | 9,214.33 | 9,235.47 | 8,989.62 | 9,053.67 | 9,053.67 | -1.30% | 21,606 |
| Aug 30, 2024 | 9,110.00 | 9,215.00 | 9,005.23 | 9,172.46 | 9,172.46 | 1.39% | 18,456 |
| Aug 29, 2024 | 9,070.00 | 9,099.50 | 8,969.94 | 9,047.00 | 9,047.00 | 0.19% | 18,233 |
| Aug 28, 2024 | 9,056.97 | 9,103.07 | 8,930.00 | 9,029.53 | 9,029.53 | -0.51% | 16,571 |
| Aug 27, 2024 | 9,104.84 | 9,121.42 | 9,051.57 | 9,076.03 | 9,076.03 | -0.84% | 14,572 |
| Aug 26, 2024 | 9,325.00 | 9,360.00 | 9,122.31 | 9,153.11 | 9,153.11 | -1.80% | 16,737 |
| Aug 23, 2024 | 9,073.05 | 9,352.50 | 8,959.58 | 9,321.27 | 9,321.27 | 3.76% | 30,778 |
| Aug 22, 2024 | 8,961.90 | 9,000.00 | 8,892.80 | 8,983.56 | 8,983.56 | 0.74% | 19,153 |
| Aug 21, 2024 | 8,820.00 | 9,042.39 | 8,820.00 | 8,918.01 | 8,918.01 | 1.52% | 22,690 |
| Aug 20, 2024 | 8,874.99 | 8,950.72 | 8,750.35 | 8,784.15 | 8,784.15 | -0.80% | 14,734 |
| Aug 19, 2024 | 8,719.97 | 8,873.27 | 8,696.01 | 8,854.82 | 8,854.82 | 2.14% | 21,663 |
| Aug 16, 2024 | 8,631.07 | 8,703.06 | 8,584.95 | 8,668.93 | 8,668.93 | 0.79% | 13,398 |
| Aug 15, 2024 | 8,602.15 | 8,620.01 | 8,520.00 | 8,601.04 | 8,601.04 | 0.34% | 12,118 |
| Aug 14, 2024 | 8,568.00 | 8,599.00 | 8,484.00 | 8,571.48 | 8,571.48 | 0.04% | 15,194 |
| Aug 13, 2024 | 8,556.03 | 8,650.00 | 8,464.60 | 8,568.02 | 8,568.02 | 0.11% | 15,766 |
| Aug 12, 2024 | 8,500.00 | 8,672.36 | 8,479.00 | 8,558.81 | 8,558.81 | 0.62% | 35,428 |
| Aug 9, 2024 | 8,453.00 | 8,516.94 | 8,366.99 | 8,506.24 | 8,506.24 | 0.96% | 20,723 |
| Aug 8, 2024 | 8,338.00 | 8,446.22 | 8,305.00 | 8,425.41 | 8,425.41 | 1.94% | 15,942 |
| Aug 7, 2024 | 8,360.00 | 8,462.00 | 8,262.78 | 8,265.31 | 8,265.31 | -0.53% | 23,888 |
| Aug 6, 2024 | 8,275.84 | 8,495.00 | 8,160.00 | 8,309.34 | 8,309.34 | 0.40% | 14,940 |
| Aug 5, 2024 | 8,271.53 | 8,417.04 | 8,100.00 | 8,275.84 | 8,275.84 | -3.16% | 18,220 |
| Aug 2, 2024 | 8,477.00 | 8,546.26 | 8,394.55 | 8,546.26 | 8,546.26 | -0.10% | 20,502 |
| Aug 1, 2024 | 8,614.03 | 8,636.00 | 8,432.27 | 8,554.51 | 8,554.51 | -0.62% | 23,381 |
| Jul 31, 2024 | 8,700.00 | 8,700.00 | 8,570.51 | 8,607.48 | 8,607.48 | -0.63% | 19,125 |
| Jul 30, 2024 | 8,617.14 | 8,700.00 | 8,566.88 | 8,661.98 | 8,661.98 | 0.71% | 15,586 |
| Jul 29, 2024 | 8,617.37 | 8,630.00 | 8,530.69 | 8,600.84 | 8,600.84 | - | 16,884 |
| Jul 26, 2024 | 8,553.03 | 8,683.95 | 8,480.27 | 8,600.60 | 8,600.60 | 1.52% | 22,269 |
| Jul 25, 2024 | 8,420.00 | 8,650.00 | 8,352.09 | 8,471.88 | 8,471.88 | 0.80% | 21,305 |
| Jul 24, 2024 | 8,571.98 | 8,695.00 | 8,367.42 | 8,404.49 | 8,404.49 | -2.27% | 18,917 |
| Jul 23, 2024 | 8,512.00 | 8,687.06 | 8,358.93 | 8,599.92 | 8,599.92 | -0.48% | 30,576 |
| Jul 22, 2024 | 8,477.99 | 8,641.12 | 8,367.04 | 8,641.12 | 8,641.12 | 2.52% | 24,103 |
| Jul 19, 2024 | 8,495.00 | 8,507.74 | 8,350.08 | 8,428.58 | 8,428.58 | 0.25% | 13,871 |
| Jul 18, 2024 | 8,350.00 | 8,662.86 | 8,350.00 | 8,407.66 | 8,407.66 | 1.15% | 27,710 |
| Jul 17, 2024 | 8,457.64 | 8,468.87 | 8,301.89 | 8,312.35 | 8,312.35 | -2.21% | 19,769 |
| Jul 16, 2024 | 8,140.00 | 8,540.00 | 8,140.00 | 8,500.00 | 8,500.00 | 5.34% | 25,616 |
| Jul 15, 2024 | 8,080.00 | 8,200.00 | 8,000.05 | 8,068.96 | 8,068.96 | 0.08% | 17,573 |
| Jul 12, 2024 | 8,062.00 | 8,243.13 | 8,041.97 | 8,062.27 | 8,062.27 | -0.09% | 23,979 |
| Jul 11, 2024 | 7,783.66 | 8,119.98 | 7,783.66 | 8,069.89 | 8,069.89 | 5.85% | 25,411 |
| Jul 10, 2024 | 7,530.00 | 7,634.71 | 7,510.00 | 7,623.76 | 7,623.76 | 1.87% | 16,233 |
| Jul 9, 2024 | 7,444.06 | 7,570.00 | 7,426.82 | 7,484.08 | 7,484.08 | 0.40% | 15,999 |
| Jul 8, 2024 | 7,465.56 | 7,508.50 | 7,400.00 | 7,454.06 | 7,454.06 | 0.44% | 16,894 |
| Jul 5, 2024 | 7,436.89 | 7,475.02 | 7,390.00 | 7,421.51 | 7,421.51 | -0.48% | 15,895 |
| Jul 3, 2024 | 7,447.32 | 7,528.00 | 7,412.99 | 7,456.99 | 7,456.99 | -0.05% | 12,760 |
| Jul 2, 2024 | 7,444.32 | 7,512.00 | 7,424.00 | 7,460.70 | 7,460.70 | -0.29% | 14,289 |
| Jul 1, 2024 | 7,636.99 | 7,695.13 | 7,476.06 | 7,482.16 | 7,482.16 | -1.40% | 14,633 |
| Jun 28, 2024 | 7,664.71 | 7,756.00 | 7,550.00 | 7,588.56 | 7,588.56 | -0.89% | 31,392 |
| Jun 27, 2024 | 7,674.90 | 7,716.39 | 7,637.02 | 7,656.92 | 7,656.92 | 0.01% | 13,389 |
| Jun 26, 2024 | 7,556.52 | 7,668.95 | 7,540.00 | 7,656.13 | 7,656.13 | 1.12% | 15,762 |
| Jun 25, 2024 | 7,737.96 | 7,737.96 | 7,526.25 | 7,571.67 | 7,571.67 | -2.18% | 20,164 |
| Jun 24, 2024 | 7,650.00 | 7,785.01 | 7,629.99 | 7,740.78 | 7,740.78 | 1.50% | 22,632 |
| Jun 21, 2024 | 7,570.00 | 7,693.91 | 7,497.50 | 7,626.42 | 7,626.42 | 1.48% | 84,303 |
| Jun 20, 2024 | 7,507.57 | 7,562.30 | 7,422.33 | 7,514.88 | 7,514.88 | -0.33% | 22,542 |
| Jun 18, 2024 | 7,634.68 | 7,676.13 | 7,505.71 | 7,539.76 | 7,539.76 | -1.93% | 20,414 |
| Jun 17, 2024 | 7,560.66 | 7,704.89 | 7,555.01 | 7,687.98 | 7,687.98 | 1.13% | 19,358 |
| Jun 14, 2024 | 7,616.91 | 7,616.91 | 7,505.04 | 7,602.33 | 7,602.33 | -0.73% | 16,562 |
| Jun 13, 2024 | 7,590.57 | 7,694.65 | 7,557.32 | 7,657.85 | 7,657.85 | 0.04% | 14,924 |
| Jun 12, 2024 | 7,663.20 | 7,929.49 | 7,581.61 | 7,655.06 | 7,655.06 | 2.14% | 21,763 |
| Jun 11, 2024 | 7,535.00 | 7,535.00 | 7,437.28 | 7,494.77 | 7,494.77 | -0.66% | 12,358 |
| Jun 10, 2024 | 7,468.12 | 7,568.53 | 7,430.05 | 7,544.20 | 7,544.20 | 0.62% | 18,387 |
| Jun 7, 2024 | 7,498.20 | 7,573.00 | 7,480.35 | 7,497.67 | 7,497.67 | -1.22% | 19,321 |
| Jun 6, 2024 | 7,651.71 | 7,666.61 | 7,494.78 | 7,590.42 | 7,590.42 | -0.70% | 15,509 |
| Jun 5, 2024 | 7,550.00 | 7,651.58 | 7,460.35 | 7,644.00 | 7,644.00 | 1.34% | 17,087 |
| Jun 4, 2024 | 7,588.86 | 7,650.26 | 7,508.40 | 7,543.18 | 7,543.18 | -1.10% | 21,747 |
| Jun 3, 2024 | 7,677.18 | 7,754.88 | 7,596.75 | 7,627.32 | 7,627.32 | -0.70% | 17,033 |
| May 31, 2024 | 7,460.44 | 7,712.30 | 7,454.11 | 7,680.73 | 7,680.73 | 3.02% | 43,402 |
| May 30, 2024 | 7,356.41 | 7,477.33 | 7,356.41 | 7,455.31 | 7,455.31 | 1.64% | 18,883 |
| May 29, 2024 | 7,304.92 | 7,354.29 | 7,227.09 | 7,335.26 | 7,335.26 | -0.28% | 16,257 |
| May 28, 2024 | 7,434.00 | 7,485.28 | 7,330.39 | 7,356.13 | 7,356.13 | -0.81% | 20,515 |
| May 24, 2024 | 7,447.78 | 7,475.62 | 7,350.00 | 7,416.32 | 7,416.32 | 0.33% | 13,848 |
| May 23, 2024 | 7,458.02 | 7,498.86 | 7,360.82 | 7,392.14 | 7,392.14 | -0.88% | 16,823 |
| May 22, 2024 | 7,580.14 | 7,632.04 | 7,432.68 | 7,457.73 | 7,457.73 | -2.13% | 19,171 |
| May 21, 2024 | 7,678.91 | 7,678.91 | 7,620.00 | 7,620.22 | 7,620.22 | -0.75% | 12,026 |
| May 20, 2024 | 7,685.57 | 7,754.09 | 7,665.39 | 7,677.76 | 7,677.76 | 0.11% | 12,938 |
| May 17, 2024 | 7,757.08 | 7,757.08 | 7,620.00 | 7,669.00 | 7,669.00 | -0.44% | 14,362 |
| May 16, 2024 | 7,798.03 | 7,798.03 | 7,635.81 | 7,702.96 | 7,702.96 | -1.48% | 23,143 |
| May 15, 2024 | 7,679.07 | 7,867.31 | 7,679.07 | 7,818.73 | 7,818.73 | 3.54% | 17,781 |
| May 14, 2024 | 7,590.66 | 7,649.47 | 7,522.59 | 7,551.47 | 7,551.47 | -0.08% | 18,272 |
| May 13, 2024 | 7,695.00 | 7,749.38 | 7,545.87 | 7,557.24 | 7,557.24 | -1.28% | 19,259 |
| May 10, 2024 | 7,672.88 | 7,692.07 | 7,596.00 | 7,655.39 | 7,655.39 | -0.20% | 19,817 |
| May 9, 2024 | 7,568.99 | 7,708.04 | 7,500.50 | 7,670.90 | 7,670.90 | 1.27% | 16,588 |
| May 8, 2024 | 7,752.00 | 7,800.00 | 7,561.09 | 7,575.00 | 7,575.00 | -2.31% | 17,356 |
| May 7, 2024 | 7,620.00 | 7,786.46 | 7,562.94 | 7,754.42 | 7,754.42 | 1.70% | 19,649 |
| May 6, 2024 | 7,663.35 | 7,663.35 | 7,600.02 | 7,624.83 | 7,624.83 | 0.50% | 11,799 |