NVR, Inc. (NVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 5,429.96 | 5,480.97 | 5,410.91 | 5,417.11 | 5,417.11 | 22,600 |
| 29 Mar 2023 | 5,450.00 | 5,450.00 | 5,382.59 | 5,433.99 | 5,433.99 | 16,500 |
| 28 Mar 2023 | 5,404.12 | 5,449.96 | 5,385.25 | 5,413.56 | 5,413.56 | 11,700 |
| 27 Mar 2023 | 5,426.00 | 5,429.26 | 5,302.61 | 5,375.45 | 5,375.45 | 12,700 |
| 24 Mar 2023 | 5,342.29 | 5,443.79 | 5,275.00 | 5,413.00 | 5,413.00 | 20,900 |
| 23 Mar 2023 | 5,410.10 | 5,520.08 | 5,346.59 | 5,354.43 | 5,354.43 | 23,400 |
| 22 Mar 2023 | 5,460.41 | 5,549.43 | 5,411.28 | 5,426.07 | 5,426.07 | 24,800 |
| 21 Mar 2023 | 5,530.00 | 5,542.72 | 5,460.13 | 5,482.24 | 5,482.24 | 18,300 |
| 20 Mar 2023 | 5,497.08 | 5,538.74 | 5,450.00 | 5,494.47 | 5,494.47 | 23,000 |
| 17 Mar 2023 | 5,500.00 | 5,537.72 | 5,423.06 | 5,503.00 | 5,503.00 | 54,800 |
| 16 Mar 2023 | 5,299.06 | 5,499.99 | 5,299.06 | 5,478.12 | 5,478.12 | 21,200 |
| 15 Mar 2023 | 5,345.05 | 5,434.93 | 5,285.00 | 5,322.89 | 5,322.89 | 32,100 |
| 14 Mar 2023 | 5,300.00 | 5,386.21 | 5,212.12 | 5,371.72 | 5,371.72 | 22,600 |
| 13 Mar 2023 | 5,176.02 | 5,299.97 | 5,150.32 | 5,266.68 | 5,266.68 | 28,600 |
| 10 Mar 2023 | 5,298.18 | 5,310.80 | 5,182.27 | 5,235.47 | 5,235.47 | 19,600 |
| 09 Mar 2023 | 5,339.00 | 5,396.69 | 5,295.57 | 5,308.12 | 5,308.12 | 27,100 |
| 08 Mar 2023 | 5,300.00 | 5,358.10 | 5,268.64 | 5,336.76 | 5,336.76 | 30,100 |
| 07 Mar 2023 | 5,280.00 | 5,347.52 | 5,260.00 | 5,302.94 | 5,302.94 | 23,800 |
| 06 Mar 2023 | 5,265.00 | 5,297.99 | 5,230.00 | 5,244.98 | 5,244.98 | 22,800 |
| 03 Mar 2023 | 5,260.00 | 5,268.00 | 5,218.22 | 5,247.10 | 5,247.10 | 16,000 |
| 02 Mar 2023 | 5,122.70 | 5,237.34 | 5,089.44 | 5,217.41 | 5,217.41 | 22,500 |
| 01 Mar 2023 | 5,154.00 | 5,213.90 | 5,125.57 | 5,138.91 | 5,138.91 | 17,600 |
| 28 Feb 2023 | 5,121.30 | 5,225.90 | 5,120.16 | 5,173.62 | 5,173.62 | 29,700 |
| 27 Feb 2023 | 5,197.13 | 5,215.64 | 5,133.80 | 5,166.93 | 5,166.93 | 21,100 |
| 24 Feb 2023 | 5,030.20 | 5,213.65 | 5,021.73 | 5,132.47 | 5,132.47 | 26,200 |
| 23 Feb 2023 | 5,078.30 | 5,143.02 | 5,044.98 | 5,129.59 | 5,129.59 | 25,300 |
| 22 Feb 2023 | 5,058.43 | 5,095.17 | 5,040.00 | 5,057.73 | 5,057.73 | 17,800 |
| 21 Feb 2023 | 5,070.05 | 5,139.99 | 5,000.90 | 5,018.23 | 5,018.23 | 27,800 |
| 17 Feb 2023 | 5,085.66 | 5,112.60 | 5,015.20 | 5,098.14 | 5,098.14 | 24,300 |
| 16 Feb 2023 | 5,097.49 | 5,156.25 | 5,056.51 | 5,119.96 | 5,119.96 | 18,900 |
| 15 Feb 2023 | 5,074.78 | 5,197.93 | 5,067.29 | 5,160.96 | 5,160.96 | 19,800 |
| 14 Feb 2023 | 5,160.62 | 5,208.10 | 5,112.89 | 5,119.91 | 5,119.91 | 21,400 |
| 13 Feb 2023 | 5,092.91 | 5,200.00 | 5,090.70 | 5,199.99 | 5,199.99 | 22,600 |
| 10 Feb 2023 | 5,032.88 | 5,099.52 | 5,019.71 | 5,078.25 | 5,078.25 | 14,700 |
| 09 Feb 2023 | 5,069.45 | 5,110.00 | 5,045.62 | 5,050.46 | 5,050.46 | 26,200 |
| 08 Feb 2023 | 5,132.25 | 5,132.25 | 4,988.99 | 5,014.96 | 5,014.96 | 25,000 |
| 07 Feb 2023 | 5,112.00 | 5,214.42 | 5,039.02 | 5,164.90 | 5,164.90 | 37,800 |
| 06 Feb 2023 | 5,245.00 | 5,245.00 | 5,116.99 | 5,149.44 | 5,149.44 | 52,000 |
| 03 Feb 2023 | 5,307.31 | 5,359.72 | 5,200.00 | 5,281.34 | 5,281.34 | 39,500 |
| 02 Feb 2023 | 5,330.51 | 5,500.00 | 5,304.28 | 5,405.67 | 5,405.67 | 43,400 |
| 01 Feb 2023 | 5,276.26 | 5,376.00 | 5,185.12 | 5,357.92 | 5,357.92 | 24,400 |
| 31 Jan 2023 | 5,199.00 | 5,349.99 | 5,151.16 | 5,270.00 | 5,270.00 | 32,700 |
| 30 Jan 2023 | 5,101.21 | 5,131.93 | 5,001.01 | 5,021.42 | 5,021.42 | 18,500 |
| 27 Jan 2023 | 5,067.82 | 5,149.99 | 5,067.82 | 5,122.01 | 5,122.01 | 10,100 |
| 26 Jan 2023 | 5,100.00 | 5,176.19 | 5,037.50 | 5,112.22 | 5,112.22 | 9,500 |
| 25 Jan 2023 | 4,990.22 | 5,089.00 | 4,990.22 | 5,069.06 | 5,069.06 | 10,100 |
| 24 Jan 2023 | 5,033.00 | 5,075.61 | 4,953.17 | 5,039.19 | 5,039.19 | 13,300 |
| 23 Jan 2023 | 5,028.00 | 5,081.69 | 4,995.93 | 5,020.29 | 5,020.29 | 16,100 |
| 20 Jan 2023 | 4,960.00 | 5,037.00 | 4,900.99 | 5,024.07 | 5,024.07 | 14,500 |
| 19 Jan 2023 | 4,981.00 | 5,014.99 | 4,922.94 | 4,928.90 | 4,928.90 | 17,200 |
| 18 Jan 2023 | 5,038.80 | 5,106.47 | 4,974.55 | 4,999.16 | 4,999.16 | 13,600 |
| 17 Jan 2023 | 4,992.24 | 5,058.26 | 4,970.62 | 4,989.72 | 4,989.72 | 17,400 |
| 13 Jan 2023 | 4,873.14 | 5,047.79 | 4,873.14 | 4,992.24 | 4,992.24 | 16,000 |
| 12 Jan 2023 | 4,960.00 | 4,973.43 | 4,832.34 | 4,934.00 | 4,934.00 | 13,300 |
| 11 Jan 2023 | 4,850.00 | 4,934.99 | 4,794.32 | 4,914.51 | 4,914.51 | 22,300 |
| 10 Jan 2023 | 4,717.46 | 4,849.97 | 4,717.46 | 4,828.53 | 4,828.53 | 14,600 |
| 09 Jan 2023 | 4,817.46 | 4,828.27 | 4,758.00 | 4,763.17 | 4,763.17 | 15,900 |
| 06 Jan 2023 | 4,668.28 | 4,821.27 | 4,668.28 | 4,796.82 | 4,796.82 | 20,600 |
| 05 Jan 2023 | 4,605.92 | 4,670.00 | 4,590.00 | 4,639.53 | 4,639.53 | 16,300 |
| 04 Jan 2023 | 4,635.74 | 4,689.62 | 4,610.00 | 4,674.22 | 4,674.22 | 14,000 |
| 03 Jan 2023 | 4,647.44 | 4,690.00 | 4,519.05 | 4,589.32 | 4,589.32 | 24,900 |
| 30 Dec 2022 | 4,594.01 | 4,644.60 | 4,581.42 | 4,612.58 | 4,612.58 | 8,600 |
| 29 Dec 2022 | 4,578.00 | 4,674.98 | 4,570.01 | 4,648.06 | 4,648.06 | 6,400 |
| 28 Dec 2022 | 4,669.98 | 4,719.50 | 4,558.11 | 4,564.07 | 4,564.07 | 8,600 |
| 27 Dec 2022 | 4,627.00 | 4,683.45 | 4,609.35 | 4,653.85 | 4,653.85 | 7,400 |
| 23 Dec 2022 | 4,684.53 | 4,695.00 | 4,617.46 | 4,645.00 | 4,645.00 | 9,800 |
| 22 Dec 2022 | 4,670.00 | 4,680.00 | 4,595.70 | 4,674.99 | 4,674.99 | 9,800 |
| 21 Dec 2022 | 4,711.11 | 4,724.99 | 4,684.31 | 4,704.96 | 4,704.96 | 10,500 |
| 20 Dec 2022 | 4,643.35 | 4,700.00 | 4,599.75 | 4,635.55 | 4,635.55 | 17,400 |
| 19 Dec 2022 | 4,791.89 | 4,850.00 | 4,663.36 | 4,685.20 | 4,685.20 | 17,800 |
| 16 Dec 2022 | 4,813.62 | 4,830.83 | 4,750.82 | 4,815.88 | 4,815.88 | 51,500 |
| 15 Dec 2022 | 4,665.31 | 4,882.68 | 4,650.10 | 4,842.32 | 4,842.32 | 28,400 |
| 14 Dec 2022 | 4,735.00 | 4,806.10 | 4,693.20 | 4,746.65 | 4,746.65 | 19,300 |
| 13 Dec 2022 | 4,941.10 | 4,973.00 | 4,696.80 | 4,729.98 | 4,729.98 | 30,000 |
| 12 Dec 2022 | 4,649.09 | 4,725.77 | 4,574.01 | 4,703.25 | 4,703.25 | 18,500 |
| 09 Dec 2022 | 4,661.66 | 4,700.00 | 4,640.00 | 4,648.53 | 4,648.53 | 12,000 |
| 08 Dec 2022 | 4,714.12 | 4,743.46 | 4,671.50 | 4,694.28 | 4,694.28 | 22,700 |
| 07 Dec 2022 | 4,617.21 | 4,726.00 | 4,597.69 | 4,725.00 | 4,725.00 | 21,500 |
| 06 Dec 2022 | 4,672.75 | 4,672.75 | 4,559.42 | 4,600.00 | 4,600.00 | 24,100 |
| 05 Dec 2022 | 4,614.91 | 4,659.16 | 4,515.20 | 4,649.98 | 4,649.98 | 20,600 |
| 02 Dec 2022 | 4,655.93 | 4,742.69 | 4,652.02 | 4,687.60 | 4,687.60 | 19,200 |
| 01 Dec 2022 | 4,714.15 | 4,782.88 | 4,612.03 | 4,739.86 | 4,739.86 | 27,200 |
| 30 Nov 2022 | 4,545.00 | 4,657.87 | 4,488.03 | 4,639.01 | 4,639.01 | 41,700 |
| 29 Nov 2022 | 4,434.41 | 4,570.89 | 4,420.02 | 4,557.92 | 4,557.92 | 21,900 |
| 28 Nov 2022 | 4,458.44 | 4,462.62 | 4,412.79 | 4,444.95 | 4,444.95 | 18,700 |
| 25 Nov 2022 | 4,500.00 | 4,546.00 | 4,472.46 | 4,498.76 | 4,498.76 | 16,200 |
| 23 Nov 2022 | 4,452.20 | 4,519.63 | 4,422.82 | 4,500.67 | 4,500.67 | 12,300 |
| 22 Nov 2022 | 4,392.64 | 4,464.07 | 4,361.87 | 4,454.67 | 4,454.67 | 15,000 |
| 21 Nov 2022 | 4,388.01 | 4,412.94 | 4,308.05 | 4,334.73 | 4,334.73 | 12,700 |
| 18 Nov 2022 | 4,408.68 | 4,432.99 | 4,320.30 | 4,392.59 | 4,392.59 | 10,600 |
| 17 Nov 2022 | 4,400.00 | 4,406.50 | 4,295.51 | 4,391.08 | 4,391.08 | 13,700 |
| 16 Nov 2022 | 4,502.36 | 4,504.94 | 4,446.00 | 4,470.97 | 4,470.97 | 16,300 |
| 15 Nov 2022 | 4,429.95 | 4,516.98 | 4,383.20 | 4,510.99 | 4,510.99 | 27,300 |
| 14 Nov 2022 | 4,491.44 | 4,491.44 | 4,349.43 | 4,354.74 | 4,354.74 | 19,100 |
| 11 Nov 2022 | 4,496.06 | 4,555.70 | 4,479.99 | 4,491.44 | 4,491.44 | 18,100 |
| 10 Nov 2022 | 4,250.00 | 4,547.43 | 4,250.00 | 4,529.73 | 4,529.73 | 34,600 |
| 09 Nov 2022 | 4,103.79 | 4,229.38 | 4,050.71 | 4,071.94 | 4,071.94 | 18,800 |
| 08 Nov 2022 | 4,142.02 | 4,204.19 | 4,082.21 | 4,129.80 | 4,129.80 | 16,700 |
| 07 Nov 2022 | 4,184.20 | 4,184.20 | 4,070.00 | 4,137.04 | 4,137.04 | 13,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
