Australia markets close in 2 hours

NVR, Inc. (NVR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7,539.76-148.22 (-1.93%)
At close: 04:00PM EDT
7,543.00 +3.24 (+0.04%)
After hours: 05:52PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20247,634.687,676.137,505.717,539.767,539.7620,400
17 June 20247,560.667,704.897,555.017,687.987,687.9819,400
14 June 20247,616.917,616.917,505.047,602.337,602.3316,500
13 June 20247,590.577,694.657,557.327,657.857,657.8514,900
12 June 20247,663.207,929.497,581.617,655.067,655.0621,800
11 June 20247,535.007,535.007,437.287,494.777,494.7712,400
10 June 20247,468.127,568.537,430.057,544.207,544.2018,400
07 June 20247,498.207,573.007,480.357,497.677,497.6719,300
06 June 20247,651.717,666.617,494.787,590.427,590.4215,500
05 June 20247,550.007,651.587,460.357,644.007,644.0017,000
04 June 20247,588.867,650.267,508.407,543.187,543.1821,700
03 June 20247,677.187,754.507,596.757,627.327,627.3217,000
31 May 20247,460.447,712.307,454.117,680.737,680.7343,400
30 May 20247,356.417,477.337,356.417,455.317,455.3118,900
29 May 20247,304.927,354.297,227.097,335.267,335.2616,300
28 May 20247,434.007,485.287,330.397,356.137,356.1320,500
24 May 20247,447.787,475.627,350.007,416.327,416.3213,800
23 May 20247,458.027,498.867,360.827,392.147,392.1416,800
22 May 20247,580.147,632.047,432.687,457.737,457.7319,200
21 May 20247,678.917,678.917,620.007,620.227,620.2212,000
20 May 20247,685.577,754.097,665.397,677.767,677.7612,900
17 May 20247,757.087,757.087,620.007,669.007,669.0014,400
16 May 20247,798.037,798.037,635.817,702.967,702.9623,100
15 May 20247,679.077,867.317,679.077,818.737,818.7317,800
14 May 20247,590.667,649.477,522.597,551.477,551.4718,300
13 May 20247,695.007,749.387,545.877,557.247,557.2419,300
10 May 20247,672.887,692.077,596.007,655.397,655.3919,800
09 May 20247,568.997,708.047,500.507,670.907,670.9016,600
08 May 20247,752.007,800.007,561.097,575.007,575.0017,400
07 May 20247,620.007,786.467,562.947,754.427,754.4219,600
06 May 20247,663.357,663.357,600.027,624.837,624.8311,800
03 May 20247,595.537,684.977,495.247,586.557,586.5515,600
02 May 20247,485.027,528.897,407.597,479.017,479.0113,300
01 May 20247,451.797,625.087,398.017,457.007,457.0016,700
30 Apr 20247,489.007,543.117,438.857,438.857,438.8522,700
29 Apr 20247,676.827,705.017,500.007,540.007,540.0025,800
26 Apr 20247,730.007,778.757,613.057,647.047,647.0424,600
25 Apr 20247,726.127,804.317,594.007,725.007,725.0024,300
24 Apr 20247,818.007,937.517,747.467,798.287,798.2812,600
23 Apr 20247,833.007,870.277,603.017,835.117,835.1121,300
22 Apr 20247,710.007,825.007,647.037,806.797,806.7918,200
19 Apr 20247,765.007,816.127,667.367,685.007,685.0027,600
18 Apr 20247,742.557,859.007,700.377,702.267,702.2621,500
17 Apr 20247,726.377,739.237,632.447,669.947,669.9420,100
16 Apr 20247,730.007,791.787,593.527,657.007,657.0023,100
15 Apr 20247,870.007,949.997,744.007,761.447,761.4425,300
12 Apr 20247,750.007,819.947,708.337,817.987,817.9817,800
11 Apr 20247,727.007,839.707,727.007,757.187,757.1814,900
10 Apr 20247,780.007,808.047,650.007,658.137,658.1321,000
09 Apr 20247,933.007,972.857,813.857,972.857,972.8516,900
08 Apr 20247,928.007,959.947,841.597,871.157,871.1514,800
05 Apr 20247,801.387,921.767,801.387,907.897,907.8912,600
04 Apr 20248,000.008,000.007,780.877,790.007,790.0015,300
03 Apr 20247,840.007,972.097,823.457,914.307,914.3018,400
02 Apr 20247,925.347,930.027,810.017,852.907,852.9017,900
01 Apr 20248,097.988,211.407,978.288,026.278,026.2714,400
28 Mar 20248,010.008,158.998,010.008,099.968,099.9617,600
27 Mar 20247,910.008,023.877,852.757,980.747,980.7414,800
26 Mar 20247,920.057,999.547,842.337,865.007,865.0016,600
25 Mar 20247,967.708,014.777,907.057,907.057,907.0514,200
22 Mar 20247,987.008,035.147,861.607,971.717,971.7119,100
21 Mar 20248,022.928,118.237,963.898,001.968,001.9623,900
20 Mar 20247,806.427,981.377,783.217,958.457,958.4521,400
19 Mar 20247,653.987,819.657,647.587,791.547,791.5419,700
18 Mar 20247,635.007,683.277,526.797,630.847,630.8417,900
15 Mar 20247,499.057,671.237,499.057,565.877,565.8739,300
14 Mar 20247,793.587,840.007,511.557,559.537,559.5325,000
13 Mar 20247,723.877,820.007,721.477,746.307,746.3018,500
12 Mar 20247,612.597,772.957,547.077,723.007,723.0015,800
11 Mar 20247,640.007,655.807,537.117,625.007,625.0018,500
08 Mar 20247,693.677,761.267,633.427,654.997,654.9918,200
07 Mar 20247,760.007,825.007,679.607,682.307,682.3027,700
06 Mar 20247,679.987,754.007,634.287,709.277,709.2716,600
05 Mar 20247,651.837,770.007,583.627,595.107,595.1015,300
04 Mar 20247,698.437,776.177,651.837,651.837,651.8316,300
01 Mar 20247,531.027,712.007,531.027,687.107,687.1015,000
29 Feb 20247,600.757,700.007,570.107,625.577,625.5728,000
28 Feb 20247,532.007,605.657,532.007,584.997,584.9912,400
27 Feb 20247,561.417,635.007,506.137,543.117,543.1110,600
26 Feb 20247,612.257,628.547,569.567,569.567,569.569,800
23 Feb 20247,538.007,615.007,530.007,584.757,584.7513,800
22 Feb 20247,460.007,540.217,442.467,533.297,533.2912,800
21 Feb 20247,486.647,510.007,339.797,397.527,397.5215,500
20 Feb 20247,365.007,451.447,329.697,420.027,420.0213,300
16 Feb 20247,450.007,498.007,390.597,390.657,390.659,900
15 Feb 20247,541.887,543.847,449.367,534.727,534.7215,100
14 Feb 20247,409.617,511.217,327.257,501.737,501.7314,600
13 Feb 20247,378.807,439.417,285.057,349.027,349.0217,500
12 Feb 20247,449.697,617.247,420.007,617.247,617.2417,300
09 Feb 20247,470.057,476.617,364.167,447.997,447.9918,000
08 Feb 20247,398.957,497.997,398.957,486.697,486.6923,300
07 Feb 20247,399.507,439.987,332.597,420.717,420.7117,000
06 Feb 20247,240.007,338.117,209.127,332.827,332.8232,000
05 Feb 20247,251.007,289.007,166.907,166.907,166.9023,700
02 Feb 20247,170.677,400.007,129.107,319.987,319.9825,200
01 Feb 20247,130.007,220.157,029.687,211.317,211.3122,200
31 Jan 20247,116.007,210.107,018.037,075.297,075.2925,500
30 Jan 20247,130.297,219.997,096.047,120.677,120.6715,800
29 Jan 20247,024.007,140.646,999.447,106.337,106.3317,900
26 Jan 20246,995.217,088.866,980.007,035.817,035.8115,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...