NVR - NVR, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20235,632.225,671.185,593.715,621.215,621.2135,400
26 May 20235,660.005,660.005,577.015,617.565,617.5623,900
25 May 20235,591.265,689.035,591.265,635.225,635.2226,400
24 May 20235,609.005,668.565,566.795,585.705,585.7030,300
23 May 20235,663.125,688.535,589.605,611.295,611.2923,900
22 May 20235,845.005,899.435,705.325,705.325,705.3235,600
19 May 20235,860.235,889.985,771.915,846.525,846.5219,000
18 May 20235,800.005,892.565,800.005,883.175,883.1726,700
17 May 20235,880.145,900.005,795.605,833.165,833.1619,400
16 May 20235,855.795,900.005,796.185,887.485,887.4819,800
15 May 20235,813.615,900.005,768.205,898.825,898.8222,400
12 May 20235,850.005,868.005,774.135,822.415,822.4116,000
11 May 20235,819.235,873.925,800.605,837.835,837.8317,200
10 May 20235,913.005,933.785,782.405,836.515,836.5120,500
09 May 20235,830.715,933.005,810.005,875.455,875.4517,800
08 May 20235,833.925,855.915,802.665,853.475,853.4715,100
05 May 20235,826.495,879.255,712.005,852.475,852.4719,000
04 May 20235,846.925,852.665,793.925,801.355,801.3516,100
03 May 20235,900.005,985.485,822.025,894.825,894.8230,800
02 May 20235,856.005,898.895,787.085,886.565,886.5618,300
01 May 20235,845.005,899.005,820.105,870.495,870.4918,600
28 Apr 20235,798.705,846.065,776.975,840.005,840.0018,400
27 Apr 20235,713.125,810.005,692.985,799.525,799.5227,600
26 Apr 20235,736.975,837.985,652.235,681.595,681.5927,900
25 Apr 20235,979.365,980.015,725.455,754.715,754.7141,100
24 Apr 20235,925.005,983.245,908.005,967.225,967.2223,500
21 Apr 20235,905.005,928.985,827.695,924.205,924.2092,800
20 Apr 20235,862.505,986.965,813.505,892.715,892.7120,000
19 Apr 20235,818.005,873.035,792.935,861.135,861.1313,300
18 Apr 20235,722.005,844.565,696.105,829.845,829.8416,100
17 Apr 20235,650.485,743.185,650.485,693.045,693.0420,000
14 Apr 20235,571.055,646.935,571.055,632.555,632.5513,600
13 Apr 20235,629.005,643.965,565.695,579.475,579.4721,700
12 Apr 20235,620.005,655.005,579.955,590.225,590.2214,500
11 Apr 20235,520.515,606.165,520.515,578.015,578.0114,000
10 Apr 20235,450.675,530.485,450.005,479.875,479.8713,000
06 Apr 20235,538.165,538.165,444.065,468.085,468.0820,100
05 Apr 20235,539.305,570.005,486.505,542.845,542.8418,400
04 Apr 20235,582.005,620.005,480.055,526.815,526.8120,800
03 Apr 20235,572.195,613.925,534.005,576.705,576.7020,100
31 Mar 20235,425.725,586.335,418.175,572.195,572.1921,600
30 Mar 20235,429.965,480.975,410.915,417.115,417.1122,600
29 Mar 20235,450.005,450.005,382.595,433.995,433.9916,500
28 Mar 20235,404.125,449.965,385.255,413.565,413.5611,700
27 Mar 20235,426.005,429.265,302.615,375.455,375.4512,700
24 Mar 20235,342.295,443.795,275.005,413.005,413.0020,900
23 Mar 20235,410.105,520.085,346.595,354.435,354.4323,400
22 Mar 20235,460.415,549.435,411.285,426.075,426.0724,800
21 Mar 20235,530.005,542.725,460.135,482.245,482.2418,300
20 Mar 20235,497.085,538.745,450.005,494.475,494.4723,000
17 Mar 20235,500.005,537.725,423.065,503.005,503.0054,800
16 Mar 20235,299.065,499.995,299.065,478.125,478.1221,200
15 Mar 20235,345.055,434.935,285.005,322.895,322.8932,100
14 Mar 20235,300.005,386.215,212.125,371.725,371.7222,600
13 Mar 20235,176.025,299.975,150.325,266.685,266.6828,600
10 Mar 20235,298.185,310.805,182.275,235.475,235.4719,600
09 Mar 20235,339.005,396.695,295.575,308.125,308.1227,100
08 Mar 20235,300.005,358.105,268.645,336.765,336.7630,100
07 Mar 20235,280.005,347.525,260.005,302.945,302.9423,800
06 Mar 20235,265.005,297.995,230.005,244.985,244.9822,800
03 Mar 20235,260.005,268.005,218.225,247.105,247.1016,000
02 Mar 20235,122.705,237.345,089.445,217.415,217.4122,500
01 Mar 20235,154.005,213.905,125.575,138.915,138.9117,600
28 Feb 20235,121.305,225.905,120.165,173.625,173.6229,700
27 Feb 20235,197.135,215.645,133.805,166.935,166.9321,100
24 Feb 20235,030.205,213.655,021.735,132.475,132.4726,200
23 Feb 20235,078.305,143.025,044.985,129.595,129.5925,300
22 Feb 20235,058.435,095.175,040.005,057.735,057.7317,800
21 Feb 20235,070.055,139.995,000.905,018.235,018.2327,800
17 Feb 20235,085.665,112.605,015.205,098.145,098.1424,300
16 Feb 20235,097.495,156.255,056.515,119.965,119.9618,900
15 Feb 20235,074.785,197.935,067.295,160.965,160.9619,800
14 Feb 20235,160.625,208.105,112.895,119.915,119.9121,400
13 Feb 20235,092.915,200.005,090.705,199.995,199.9922,600
10 Feb 20235,032.885,099.525,019.715,078.255,078.2514,700
09 Feb 20235,069.455,110.005,045.625,050.465,050.4626,200
08 Feb 20235,132.255,132.254,988.995,014.965,014.9625,000
07 Feb 20235,112.005,214.425,039.025,164.905,164.9037,800
06 Feb 20235,245.005,245.005,116.995,149.445,149.4452,000
03 Feb 20235,307.315,359.725,200.005,281.345,281.3439,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...