U.S. markets close in 3 hours 22 minutes

NVR, Inc. (NVR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5,020.54+85.16 (+1.73%)
As of 12:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20203,250.013,282.953,230.093,270.713,270.7112,900
Jul 09, 20203,330.003,330.003,216.603,244.483,244.4815,700
Jul 08, 20203,265.003,339.403,263.113,331.423,331.4219,300
Jul 07, 20203,275.003,320.003,221.683,241.073,241.0716,200
Jul 06, 20203,224.653,316.153,204.993,306.473,306.4723,700
Jul 02, 20203,247.803,274.003,158.883,170.003,170.0026,400
Jul 01, 20203,254.883,269.473,175.553,185.903,185.9021,700
Jun 30, 20203,194.883,270.003,194.883,258.753,258.7532,200
Jun 29, 20203,188.003,210.423,114.883,190.773,190.7722,800
Jun 26, 20203,169.753,187.003,113.703,167.643,167.6471,900
Jun 25, 20203,150.003,224.003,120.003,193.203,193.2024,300
Jun 24, 20203,240.873,240.873,103.243,186.843,186.8428,300
Jun 23, 20203,320.003,320.003,254.943,270.743,270.7416,300
Jun 22, 20203,278.643,301.123,240.393,278.113,278.1128,100
Jun 19, 20203,435.003,435.003,255.703,298.283,298.2831,000
Jun 18, 20203,431.863,463.103,335.003,360.973,360.9723,400
Jun 17, 20203,470.003,510.003,440.023,482.103,482.1040,900
Jun 16, 20203,299.153,462.513,299.153,450.063,450.0647,100
Jun 15, 20203,050.003,278.883,050.003,236.343,236.3454,200
Jun 12, 20203,207.923,273.443,101.053,175.373,175.3724,400
Jun 11, 20203,315.203,339.973,098.633,098.633,098.6330,800
Jun 10, 20203,420.003,473.003,309.533,420.343,420.3419,300
Jun 09, 20203,497.003,500.003,405.273,428.693,428.6918,800
Jun 08, 20203,500.003,619.263,499.503,524.753,524.7524,400
Jun 05, 20203,475.003,506.633,397.003,491.073,491.0726,700
Jun 04, 20203,386.793,473.973,378.003,396.383,396.3827,000
Jun 03, 20203,294.453,455.663,294.453,423.813,423.8127,600
Jun 02, 20203,270.003,290.393,230.013,263.403,263.4024,000
Jun 01, 20203,245.083,299.203,185.603,204.143,204.1419,400
May 29, 20203,175.553,285.763,163.053,221.613,221.6171,600
May 28, 20203,365.793,417.563,212.623,220.413,220.4129,700
May 27, 20203,280.003,351.693,260.103,350.553,350.5536,700
May 26, 20203,202.003,309.203,190.003,214.423,214.4235,000
May 22, 20203,114.003,160.333,056.013,133.863,133.8618,200
May 21, 20203,068.933,179.043,052.243,124.003,124.0026,900
May 20, 20203,174.133,239.823,034.633,086.003,086.0025,900
May 19, 20203,078.553,200.003,010.003,137.093,137.0938,200
May 18, 20202,922.033,130.002,847.153,100.633,100.6339,400
May 15, 20202,758.522,841.362,733.002,795.062,795.0626,400
May 14, 20202,750.002,803.512,660.002,800.062,800.0626,700
May 13, 20202,901.102,960.002,737.002,768.012,768.0130,500
May 12, 20203,060.003,067.002,877.382,877.382,877.3834,600
May 11, 20203,076.903,103.723,048.393,055.833,055.8316,000
May 08, 20203,030.003,144.833,015.003,119.673,119.6727,000
May 07, 20203,105.003,135.003,000.003,000.003,000.0038,300
May 06, 20203,115.003,150.003,025.633,065.003,065.0028,300
May 05, 20203,042.383,162.723,042.383,100.003,100.0024,300
May 04, 20203,014.973,087.792,955.723,062.683,062.6835,000
May 01, 20203,000.003,067.112,959.003,036.903,036.9020,800
Apr 30, 20203,121.233,162.043,027.483,100.003,100.0028,000
Apr 29, 20203,248.103,349.973,192.503,196.533,196.5335,700
Apr 28, 20203,043.333,212.673,043.333,163.843,163.8439,300
Apr 27, 20202,899.373,037.382,869.752,990.702,990.7041,800
Apr 24, 20202,750.002,875.002,728.382,847.372,847.3746,500
Apr 23, 20202,809.552,840.002,718.012,746.332,746.3355,900
Apr 22, 20202,874.452,927.902,813.002,847.602,847.6046,800
Apr 21, 20202,782.002,879.622,782.002,805.442,805.4441,600
Apr 20, 20202,836.972,959.172,800.552,846.862,846.8632,500
Apr 17, 20202,821.002,920.002,793.512,917.752,917.7530,000
Apr 16, 20202,754.282,818.992,716.052,750.062,750.0635,100
Apr 15, 20202,850.172,853.472,741.522,792.952,792.9528,700
Apr 14, 20202,847.522,929.992,820.002,900.442,900.4421,700
Apr 13, 20202,869.382,869.382,697.242,764.802,764.8018,700
Apr 09, 20202,999.333,207.622,880.002,928.012,928.0127,500
Apr 08, 20202,793.212,971.152,760.002,934.652,934.6527,500
Apr 07, 20202,782.562,890.992,701.972,712.712,712.7129,900
Apr 06, 20202,500.002,768.722,500.002,691.402,691.4031,300
Apr 03, 20202,330.002,416.992,294.722,362.942,362.9431,500
Apr 02, 20202,380.812,484.432,310.032,369.972,369.9734,000
Apr 01, 20202,502.002,558.932,369.362,410.002,410.0054,100
Mar 31, 20202,673.002,682.432,526.812,569.112,569.1154,900
Mar 30, 20202,880.252,900.002,673.792,714.312,714.3137,300
Mar 27, 20202,929.702,975.002,800.002,871.622,871.6234,900
Mar 26, 20202,854.213,000.002,805.622,941.472,941.4759,400
Mar 25, 20202,646.282,961.002,646.052,915.002,915.0053,000
Mar 24, 20202,284.932,649.512,284.932,633.492,633.4951,600
Mar 23, 20202,280.242,336.002,125.002,175.002,175.0042,900
Mar 20, 20202,733.942,810.802,318.872,326.892,326.8956,800
Mar 19, 20202,266.632,865.992,208.782,709.422,709.4271,400
Mar 18, 20202,151.852,498.552,043.012,286.272,286.2797,400
Mar 17, 20202,386.072,403.602,100.502,271.552,271.5599,700
Mar 16, 20202,600.002,684.032,258.002,321.782,321.7882,400
Mar 13, 20202,991.002,998.212,600.072,922.282,922.2858,300
Mar 12, 20203,120.003,276.532,729.532,947.202,947.2059,800
Mar 11, 20203,679.593,737.663,400.003,411.903,411.9041,200
Mar 10, 20203,686.303,750.003,570.013,750.003,750.0045,500
Mar 09, 20203,725.003,757.363,620.363,632.353,632.3538,500
Mar 06, 20203,824.353,877.503,758.363,845.233,845.2327,100
Mar 05, 20203,988.163,988.163,885.003,923.613,923.6126,300
Mar 04, 20203,930.554,034.993,881.944,017.004,017.0025,700
Mar 03, 20203,788.003,962.463,760.023,843.843,843.8435,900
Mar 02, 20203,689.303,788.313,647.243,788.313,788.3131,200
Feb 28, 20203,678.063,710.613,585.193,667.183,667.1847,500
Feb 27, 20203,814.673,919.673,702.853,746.043,746.0445,400
Feb 26, 20203,857.003,953.543,792.753,849.503,849.5031,100
Feb 25, 20204,010.884,027.283,853.703,860.283,860.2825,800
Feb 24, 20203,994.484,037.253,975.553,988.413,988.4121,800
Feb 21, 20204,011.004,071.133,986.954,031.144,031.1437,800
Feb 20, 20203,968.054,042.003,939.424,037.774,037.7716,700
Feb 19, 20203,975.304,015.663,953.043,965.953,965.9521,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...