NVR - NVR, Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 5,632.22 | 5,671.18 | 5,593.71 | 5,621.21 | 5,621.21 | 35,400 |
| 26 May 2023 | 5,660.00 | 5,660.00 | 5,577.01 | 5,617.56 | 5,617.56 | 23,900 |
| 25 May 2023 | 5,591.26 | 5,689.03 | 5,591.26 | 5,635.22 | 5,635.22 | 26,400 |
| 24 May 2023 | 5,609.00 | 5,668.56 | 5,566.79 | 5,585.70 | 5,585.70 | 30,300 |
| 23 May 2023 | 5,663.12 | 5,688.53 | 5,589.60 | 5,611.29 | 5,611.29 | 23,900 |
| 22 May 2023 | 5,845.00 | 5,899.43 | 5,705.32 | 5,705.32 | 5,705.32 | 35,600 |
| 19 May 2023 | 5,860.23 | 5,889.98 | 5,771.91 | 5,846.52 | 5,846.52 | 19,000 |
| 18 May 2023 | 5,800.00 | 5,892.56 | 5,800.00 | 5,883.17 | 5,883.17 | 26,700 |
| 17 May 2023 | 5,880.14 | 5,900.00 | 5,795.60 | 5,833.16 | 5,833.16 | 19,400 |
| 16 May 2023 | 5,855.79 | 5,900.00 | 5,796.18 | 5,887.48 | 5,887.48 | 19,800 |
| 15 May 2023 | 5,813.61 | 5,900.00 | 5,768.20 | 5,898.82 | 5,898.82 | 22,400 |
| 12 May 2023 | 5,850.00 | 5,868.00 | 5,774.13 | 5,822.41 | 5,822.41 | 16,000 |
| 11 May 2023 | 5,819.23 | 5,873.92 | 5,800.60 | 5,837.83 | 5,837.83 | 17,200 |
| 10 May 2023 | 5,913.00 | 5,933.78 | 5,782.40 | 5,836.51 | 5,836.51 | 20,500 |
| 09 May 2023 | 5,830.71 | 5,933.00 | 5,810.00 | 5,875.45 | 5,875.45 | 17,800 |
| 08 May 2023 | 5,833.92 | 5,855.91 | 5,802.66 | 5,853.47 | 5,853.47 | 15,100 |
| 05 May 2023 | 5,826.49 | 5,879.25 | 5,712.00 | 5,852.47 | 5,852.47 | 19,000 |
| 04 May 2023 | 5,846.92 | 5,852.66 | 5,793.92 | 5,801.35 | 5,801.35 | 16,100 |
| 03 May 2023 | 5,900.00 | 5,985.48 | 5,822.02 | 5,894.82 | 5,894.82 | 30,800 |
| 02 May 2023 | 5,856.00 | 5,898.89 | 5,787.08 | 5,886.56 | 5,886.56 | 18,300 |
| 01 May 2023 | 5,845.00 | 5,899.00 | 5,820.10 | 5,870.49 | 5,870.49 | 18,600 |
| 28 Apr 2023 | 5,798.70 | 5,846.06 | 5,776.97 | 5,840.00 | 5,840.00 | 18,400 |
| 27 Apr 2023 | 5,713.12 | 5,810.00 | 5,692.98 | 5,799.52 | 5,799.52 | 27,600 |
| 26 Apr 2023 | 5,736.97 | 5,837.98 | 5,652.23 | 5,681.59 | 5,681.59 | 27,900 |
| 25 Apr 2023 | 5,979.36 | 5,980.01 | 5,725.45 | 5,754.71 | 5,754.71 | 41,100 |
| 24 Apr 2023 | 5,925.00 | 5,983.24 | 5,908.00 | 5,967.22 | 5,967.22 | 23,500 |
| 21 Apr 2023 | 5,905.00 | 5,928.98 | 5,827.69 | 5,924.20 | 5,924.20 | 92,800 |
| 20 Apr 2023 | 5,862.50 | 5,986.96 | 5,813.50 | 5,892.71 | 5,892.71 | 20,000 |
| 19 Apr 2023 | 5,818.00 | 5,873.03 | 5,792.93 | 5,861.13 | 5,861.13 | 13,300 |
| 18 Apr 2023 | 5,722.00 | 5,844.56 | 5,696.10 | 5,829.84 | 5,829.84 | 16,100 |
| 17 Apr 2023 | 5,650.48 | 5,743.18 | 5,650.48 | 5,693.04 | 5,693.04 | 20,000 |
| 14 Apr 2023 | 5,571.05 | 5,646.93 | 5,571.05 | 5,632.55 | 5,632.55 | 13,600 |
| 13 Apr 2023 | 5,629.00 | 5,643.96 | 5,565.69 | 5,579.47 | 5,579.47 | 21,700 |
| 12 Apr 2023 | 5,620.00 | 5,655.00 | 5,579.95 | 5,590.22 | 5,590.22 | 14,500 |
| 11 Apr 2023 | 5,520.51 | 5,606.16 | 5,520.51 | 5,578.01 | 5,578.01 | 14,000 |
| 10 Apr 2023 | 5,450.67 | 5,530.48 | 5,450.00 | 5,479.87 | 5,479.87 | 13,000 |
| 06 Apr 2023 | 5,538.16 | 5,538.16 | 5,444.06 | 5,468.08 | 5,468.08 | 20,100 |
| 05 Apr 2023 | 5,539.30 | 5,570.00 | 5,486.50 | 5,542.84 | 5,542.84 | 18,400 |
| 04 Apr 2023 | 5,582.00 | 5,620.00 | 5,480.05 | 5,526.81 | 5,526.81 | 20,800 |
| 03 Apr 2023 | 5,572.19 | 5,613.92 | 5,534.00 | 5,576.70 | 5,576.70 | 20,100 |
| 31 Mar 2023 | 5,425.72 | 5,586.33 | 5,418.17 | 5,572.19 | 5,572.19 | 21,600 |
| 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 |
| *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.