Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4388 4412 4304 4393 19,737 +3.26(+0.07%)
Jul 28, 2022 4415 4458 4326 4390 19,749 +17.31(+0.40%)
Jul 27, 2022 4365 4419 4240 4373 23,736 +12.51(+0.29%)
Jul 26, 2022 4440 4464 4350 4360 17,162 -104.81(-2.35%)
Jul 25, 2022 4536 4536 4426 4465 13,060 -87.78(-1.93%)
Jul 22, 2022 4557 4626 4492 4553 13,381 -0.07(-0.00%)
Jul 21, 2022 4430 4566 4363 4553 13,628 +110.48(+2.49%)
Jul 20, 2022 4414 4466 4351 4442 14,907 -16.09(-0.36%)
Jul 19, 2022 4392 4488 4350 4458 11,928 +94.32(+2.16%)
Jul 18, 2022 4380 4442 4349 4364 13,155 +0.54(+0.01%)
Jul 15, 2022 4380 4410 4314 4363 17,342 +1.90(+0.04%)
Jul 14, 2022 4283 4383 4265 4362 13,725 -26.13(-0.60%)
Jul 13, 2022 4260 4493 4236 4388 14,515 +24.64(+0.56%)
Jul 12, 2022 4407 4516 4317 4363 17,870 -9.62(-0.22%)
Jul 11, 2022 4340 4412 4340 4373 14,358 +1.84(+0.04%)
Jul 08, 2022 4353 4408 4318 4371 13,027 +3.87(+0.09%)
Jul 07, 2022 4355 4377 4273 4367 17,592 +18.49(+0.43%)
Jul 06, 2022 4368 4405 4246 4348 19,525 -20.56(-0.47%)
Jul 05, 2022 4119 4392 4100 4369 25,845 +200.09(+4.80%)
Jul 01, 2022 3995 4217 3995 4169 23,544 +164.77(+4.11%)
Jun 30, 2022 3909 4046 3909 4004 21,656 +38.16(+0.96%)
Jun 29, 2022 3945 3999 3905 3966 9,589 +14.66(+0.37%)
Jun 28, 2022 4062 4070 3950 3951 15,735 -95.21(-2.35%)
Jun 27, 2022 4029 4082 3982 4047 12,149 -3.19(-0.08%)
Jun 24, 2022 3979 4081 3926 4050 27,339 +107.90(+2.74%)
Jun 23, 2022 3864 3978 3864 3942 20,304 +113.97(+2.98%)
Jun 22, 2022 3737 3884 3737 3828 19,548 +24.35(+0.64%)
Jun 21, 2022 3765 3900 3665 3804 26,241 +103.58(+2.80%)
Jun 17, 2022 3749 3749 3576 3700 81,482 +29.92(+0.82%)
Jun 16, 2022 3807 3820 3609 3670 34,425 -239.85(-6.13%)
Jun 15, 2022 3965 3994 3830 3910 15,413 +4.77(+0.12%)
Jun 14, 2022 3944 3965 3875 3905 19,573 -38.88(-0.99%)
Jun 13, 2022 4073 4112 3902 3944 24,416 -229.63(-5.50%)
Jun 10, 2022 4310 4310 4163 4174 15,382 -164.43(-3.79%)
Jun 09, 2022 4356 4396 4336 4338 19,253 -13.70(-0.31%)
Jun 08, 2022 4405 4405 4311 4352 24,997 -61.17(-1.39%)
Jun 07, 2022 4359 4417 4302 4413 23,536 -5.62(-0.13%)
Jun 06, 2022 4440 4448 4383 4419 13,774 -9.49(-0.21%)
Jun 03, 2022 4424 4476 4400 4428 14,119 -34.76(-0.78%)
Jun 02, 2022 4389 4469 4367 4463 15,429 +75.08(+1.71%)
Jun 01, 2022 4451 4464 4367 4388 18,995 -62.94(-1.41%)
May 31, 2022 4416 4485 4355 4451 37,354 -17.14(-0.38%)
May 27, 2022 4390 4477 4353 4468 15,550 +117.74(+2.71%)
May 26, 2022 4265 4380 4212 4350 15,187 +160.24(+3.82%)
May 25, 2022 4101 4208 4090 4190 15,270 +128.78(+3.17%)
May 24, 2022 4173 4178 3998 4061 20,559 -150.33(-3.57%)
May 23, 2022 4289 4334 4166 4211 18,643 -51.08(-1.20%)
May 20, 2022 4208 4267 4122 4262 17,659 +106.73(+2.57%)
May 19, 2022 4110 4227 4100 4156 23,227 +19.16(+0.46%)
May 18, 2022 4306 4306 4122 4137 15,042 -231.87(-5.31%)
May 17, 2022 4307 4381 4241 4368 16,790 +136.60(+3.23%)
May 16, 2022 4262 4290 4160 4232 17,550 -61.78(-1.44%)
May 13, 2022 4285 4329 4214 4294 21,145 +45.82(+1.08%)
May 12, 2022 4100 4295 4087 4248 23,100 +136.76(+3.33%)
May 11, 2022 4250 4298 4101 4111 22,056 -163.22(-3.82%)
May 10, 2022 4451 4451 4259 4274 20,979 -95.95(-2.20%)
May 09, 2022 4344 4468 4325 4370 20,354 -45.46(-1.03%)
May 06, 2022 4404 4451 4311 4416 21,261 -30.38(-0.68%)
May 05, 2022 4596 4629 4402 4446 32,513 -239.09(-5.10%)
May 04, 2022 4443 4693 4360 4685 31,137 +209.56(+4.68%)
May 03, 2022 4400 4515 4369 4476 22,979 +42.88(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.