Australia markets closed

NVR, Inc. (NVR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5,405.67+47.75 (+0.89%)
At close: 04:01PM EST
5,405.67 0.00 (0.00%)
After hours: 06:05PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20235,330.515,500.005,304.285,405.675,405.6743,400
01 Feb 20235,276.265,376.005,185.125,357.925,357.9224,400
31 Jan 20235,199.005,349.995,151.165,270.005,270.0032,700
30 Jan 20235,101.215,131.935,001.015,021.425,021.4218,500
27 Jan 20235,067.825,149.995,067.825,122.015,122.0110,100
26 Jan 20235,100.005,176.195,037.505,112.225,112.229,500
25 Jan 20234,990.225,089.004,990.225,069.065,069.0610,100
24 Jan 20235,033.005,075.614,953.175,039.195,039.1913,300
23 Jan 20235,028.005,081.694,995.935,020.295,020.2916,100
20 Jan 20234,960.005,037.004,900.995,024.075,024.0714,500
19 Jan 20234,981.005,014.994,922.944,928.904,928.9017,200
18 Jan 20235,038.805,106.474,974.554,999.164,999.1613,600
17 Jan 20234,992.245,058.264,970.624,989.724,989.7217,400
13 Jan 20234,873.145,047.794,873.144,992.244,992.2416,000
12 Jan 20234,960.004,973.434,832.344,934.004,934.0013,300
11 Jan 20234,850.004,934.994,794.324,914.514,914.5122,300
10 Jan 20234,717.464,849.974,717.464,828.534,828.5314,600
09 Jan 20234,817.464,828.274,758.004,763.174,763.1715,900
06 Jan 20234,668.284,821.274,668.284,796.824,796.8220,600
05 Jan 20234,605.924,670.004,590.004,639.534,639.5316,300
04 Jan 20234,635.744,689.624,610.004,674.224,674.2214,000
03 Jan 20234,647.444,690.004,519.054,589.324,589.3224,900
30 Dec 20224,594.014,644.604,581.424,612.584,612.588,600
29 Dec 20224,578.004,674.984,570.014,648.064,648.066,400
28 Dec 20224,669.984,719.504,558.114,564.074,564.078,600
27 Dec 20224,627.004,683.454,609.354,653.854,653.857,400
23 Dec 20224,684.534,695.004,617.464,645.004,645.009,800
22 Dec 20224,670.004,680.004,595.704,674.994,674.999,800
21 Dec 20224,711.114,724.994,684.314,704.964,704.9610,500
20 Dec 20224,643.354,700.004,599.754,635.554,635.5517,400
19 Dec 20224,791.894,850.004,663.364,685.204,685.2017,800
16 Dec 20224,813.624,830.834,750.824,815.884,815.8851,500
15 Dec 20224,665.314,882.684,650.104,842.324,842.3228,400
14 Dec 20224,735.004,806.104,693.204,746.654,746.6519,300
13 Dec 20224,941.104,973.004,696.804,729.984,729.9830,000
12 Dec 20224,649.094,725.774,574.014,703.254,703.2518,500
09 Dec 20224,661.664,700.004,640.004,648.534,648.5312,000
08 Dec 20224,714.124,743.464,671.504,694.284,694.2822,700
07 Dec 20224,617.214,726.004,597.694,725.004,725.0021,500
06 Dec 20224,672.754,672.754,559.424,600.004,600.0024,100
05 Dec 20224,614.914,659.164,515.204,649.984,649.9820,600
02 Dec 20224,655.934,742.694,652.024,687.604,687.6019,200
01 Dec 20224,714.154,782.884,612.034,739.864,739.8627,200
30 Nov 20224,545.004,657.874,488.034,639.014,639.0141,700
29 Nov 20224,434.414,570.894,420.024,557.924,557.9221,900
28 Nov 20224,458.444,462.624,412.794,444.954,444.9518,700
25 Nov 20224,500.004,546.004,472.464,498.764,498.7616,200
23 Nov 20224,452.204,519.634,422.824,500.674,500.6712,300
22 Nov 20224,392.644,464.074,361.874,454.674,454.6715,000
21 Nov 20224,388.014,412.944,308.054,334.734,334.7312,700
18 Nov 20224,408.684,432.994,320.304,392.594,392.5910,600
17 Nov 20224,400.004,406.504,295.514,391.084,391.0813,700
16 Nov 20224,502.364,504.944,446.004,470.974,470.9716,300
15 Nov 20224,429.954,516.984,383.204,510.994,510.9927,300
14 Nov 20224,491.444,491.444,349.434,354.744,354.7419,100
11 Nov 20224,496.064,555.704,479.994,491.444,491.4418,100
10 Nov 20224,250.004,547.434,250.004,529.734,529.7334,600
09 Nov 20224,103.794,229.384,050.714,071.944,071.9418,800
08 Nov 20224,142.024,204.194,082.214,129.804,129.8016,700
07 Nov 20224,184.204,184.204,070.004,137.044,137.0413,700
04 Nov 20224,130.454,221.684,065.954,161.904,161.9014,200
03 Nov 20224,060.004,112.224,027.044,063.634,063.6317,000
02 Nov 20224,255.764,295.214,100.074,129.724,129.7217,100
01 Nov 20224,300.004,300.004,211.004,249.294,249.2914,700
31 Oct 20224,232.444,273.014,174.004,237.754,237.7516,100
28 Oct 20224,124.834,288.984,124.834,275.364,275.3612,500
27 Oct 20224,215.204,260.274,138.104,159.524,159.5221,700
26 Oct 20224,258.054,344.554,169.684,185.184,185.1817,100
25 Oct 20224,050.034,319.004,050.034,278.074,278.0720,400
24 Oct 20224,030.434,100.004,009.544,047.044,047.0414,900
21 Oct 20224,018.004,089.513,965.004,046.654,046.6519,000
20 Oct 20223,980.004,053.693,945.373,959.553,959.5521,900
19 Oct 20224,097.724,097.723,935.003,977.853,977.8520,000
18 Oct 20224,132.074,174.954,095.014,160.814,160.8120,500
17 Oct 20224,004.434,075.004,000.544,034.744,034.7417,000
14 Oct 20224,066.014,074.043,942.023,945.823,945.8217,800
13 Oct 20223,910.004,109.303,816.564,037.084,037.0820,200
12 Oct 20224,156.764,156.764,007.514,009.254,009.2523,200
11 Oct 20224,156.814,260.634,123.004,167.684,167.6823,900
10 Oct 20224,280.934,280.934,149.974,192.934,192.9318,800
07 Oct 20224,249.704,289.004,172.084,255.084,255.0817,800
06 Oct 20224,278.074,348.994,269.614,311.134,311.1318,700
05 Oct 20224,252.004,329.054,215.314,292.964,292.9619,400
04 Oct 20224,207.634,331.184,162.494,320.654,320.6517,200
03 Oct 20224,074.234,176.424,040.004,133.144,133.1421,400
30 Sept 20223,999.234,064.043,960.073,987.083,987.0819,300
29 Sept 20224,046.544,060.753,980.023,987.163,987.1614,000
28 Sept 20223,968.074,127.253,968.074,098.034,098.0321,400
27 Sept 20223,990.204,015.753,864.343,917.753,917.7520,200
26 Sept 20224,038.064,056.983,940.003,951.543,951.5425,500
23 Sept 20223,988.914,064.893,970.644,057.674,057.6720,300
22 Sept 20223,992.204,057.953,990.504,009.584,009.5814,100
21 Sept 20224,100.004,168.004,023.424,031.494,031.4915,100
20 Sept 20224,077.394,115.224,058.194,084.534,084.5314,000
19 Sept 20224,067.314,154.574,067.314,133.204,133.2020,000
16 Sept 20224,028.004,090.874,000.794,085.724,085.7229,000
15 Sept 20224,014.024,093.513,953.024,007.504,007.5019,000
14 Sept 20224,075.004,082.343,978.004,035.834,035.8326,000
13 Sept 20224,205.004,205.004,062.404,066.024,066.0218,600
12 Sept 20224,303.944,350.254,243.854,290.574,290.5714,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...