Australia markets close in 3 hours 56 minutes

NVR, Inc. (NVR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7,677.76+8.76 (+0.11%)
At close: 04:00PM EDT
7,685.00 +7.24 (+0.09%)
After hours: 05:45PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 20246,829.777,038.136,800.007,019.117,019.1125,300
24 Jan 20246,999.117,039.006,820.456,857.436,857.4330,000
23 Jan 20247,365.777,399.706,927.506,938.406,938.4031,000
22 Jan 20247,259.007,423.737,256.847,416.017,416.0120,500
19 Jan 20247,192.757,250.007,136.307,207.997,207.9915,400
18 Jan 20247,180.507,210.057,070.067,184.967,184.9613,800
17 Jan 20247,118.257,193.387,079.007,104.607,104.6017,600
16 Jan 20247,176.007,251.207,126.017,160.737,160.7318,600
12 Jan 20247,242.247,267.027,189.167,208.907,208.9014,200
11 Jan 20247,149.707,261.017,129.767,242.247,242.2417,700
10 Jan 20247,070.007,191.636,975.007,147.317,147.3121,000
09 Jan 20247,047.007,076.116,999.507,034.767,034.7617,300
08 Jan 20246,975.007,077.436,961.837,066.937,066.9319,400
05 Jan 20246,900.957,010.146,900.956,937.756,937.7520,600
04 Jan 20246,925.007,031.006,893.506,912.716,912.7120,100
03 Jan 20246,890.007,000.006,801.376,948.946,948.9428,000
02 Jan 20246,901.216,977.736,877.906,969.006,969.0021,200
29 Dec 20236,982.307,027.006,940.507,000.457,000.4514,400
28 Dec 20237,007.777,023.786,952.026,981.716,981.7113,700
27 Dec 20237,028.507,075.006,997.917,024.827,024.8214,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...