Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6365 6416 6336 6377 28,912 +8.37(+0.13%)
Aug 30, 2023 6293 6387 6293 6369 22,315 +74.80(+1.19%)
Aug 29, 2023 6111 6305 6093 6294 25,006 +154.31(+2.51%)
Aug 28, 2023 6097 6146 6052 6140 18,643 +58.71(+0.97%)
Aug 25, 2023 6098 6123 5989 6081 25,905 +11.13(+0.18%)
Aug 24, 2023 6148 6175 6066 6070 15,590 -63.94(-1.04%)
Aug 23, 2023 6140 6218 6130 6134 16,872 +33.51(+0.55%)
Aug 22, 2023 6017 6140 6017 6100 17,712 +91.22(+1.52%)
Aug 21, 2023 6093 6105 5951 6009 17,156 -69.74(-1.15%)
Aug 18, 2023 6000 6086 6000 6079 16,643 +56.96(+0.95%)
Aug 17, 2023 6133 6187 6000 6022 24,240 -125.94(-2.05%)
Aug 16, 2023 6202 6245 6141 6148 18,941 -43.05(-0.70%)
Aug 15, 2023 6201 6287 6117 6191 15,685 +32.29(+0.52%)
Aug 14, 2023 6131 6164 6080 6159 8,662 +1.97(+0.03%)
Aug 11, 2023 6078 6202 6078 6157 9,613 +37.40(+0.61%)
Aug 10, 2023 6280 6320 6081 6119 13,987 -142.28(-2.27%)
Aug 09, 2023 6330 6350 6252 6262 11,357 -87.15(-1.37%)
Aug 08, 2023 6338 6370 6277 6349 15,728 -38.98(-0.61%)
Aug 07, 2023 6321 6391 6305 6388 18,592 +66.77(+1.06%)
Aug 04, 2023 6274 6339 6247 6321 23,648 +72.95(+1.17%)
Aug 03, 2023 6284 6290 6180 6248 19,559 -55.82(-0.89%)
Aug 02, 2023 6288 6327 6200 6304 18,318 -20.16(-0.32%)
Aug 01, 2023 6310 6350 6283 6324 16,906 +17.56(+0.28%)
Jul 31, 2023 6370 6370 6263 6306 16,639 -36.89(-0.58%)
Jul 28, 2023 6375 6375 6300 6343 21,456 +41.62(+0.66%)
Jul 27, 2023 6362 6389 6265 6302 36,051 -81.27(-1.27%)
Jul 26, 2023 6374 6444 6340 6383 15,192 +21.85(+0.34%)
Jul 25, 2023 6212 6383 6212 6361 17,497 +130.44(+2.09%)
Jul 24, 2023 6235 6298 6219 6231 14,645 -14.00(-0.22%)
Jul 21, 2023 6280 6310 6189 6245 13,418 +18.61(+0.30%)
Jul 20, 2023 6475 6475 6190 6226 16,332 -219.87(-3.41%)
Jul 19, 2023 6450 6470 6405 6446 16,994 -20.05(-0.31%)
Jul 18, 2023 6402 6471 6391 6466 13,969 +57.02(+0.89%)
Jul 17, 2023 6368 6445 6349 6409 13,242 +12.43(+0.19%)
Jul 14, 2023 6358 6426 6340 6397 13,856 +70.77(+1.12%)
Jul 13, 2023 6368 6391 6322 6326 15,112 -22.91(-0.36%)
Jul 12, 2023 6246 6392 6224 6349 16,010 +143.93(+2.32%)
Jul 11, 2023 6252 6271 6195 6205 12,098 -9.04(-0.15%)
Jul 10, 2023 6080 6217 6080 6214 23,189 +151.02(+2.49%)
Jul 07, 2023 6052 6149 6052 6063 22,047 -18.42(-0.30%)
Jul 06, 2023 6165 6193 6009 6081 28,035 -149.83(-2.40%)
Jul 05, 2023 6280 6303 6188 6231 22,963 -55.45(-0.88%)
Jul 03, 2023 6320 6347 6263 6286 9,624 -64.14(-1.01%)
Jun 30, 2023 6345 6362 6277 6351 21,439 +55.01(+0.87%)
Jun 29, 2023 6286 6332 6201 6296 22,129 -17.30(-0.27%)
Jun 28, 2023 6307 6387 6275 6313 22,008 -17.29(-0.27%)
Jun 27, 2023 6155 6358 6155 6330 25,998 +181.12(+2.95%)
Jun 26, 2023 6184 6253 6139 6149 21,803 -11.13(-0.18%)
Jun 23, 2023 6045 6169 6045 6160 63,945 +97.64(+1.61%)
Jun 22, 2023 6030 6063 6004 6063 18,151 +37.17(+0.62%)
Jun 21, 2023 5937 6030 5925 6025 14,587 +42.97(+0.72%)
Jun 20, 2023 5973 6079 5960 5982 28,470 -7.95(-0.13%)
Jun 16, 2023 6000 6000 5907 5990 50,802 +45.42(+0.76%)
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.