Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NVR (NVR) Historical Prices

NVR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266,066.996,125.005,925.865,958.565,958.56-1.00%41,9091.05
Oct 29, 20265,850.006,021.985,848.866,018.956,018.95+3.91%41,9961.05
Oct 28, 20265,793.155,873.345,734.015,792.635,792.63-0.23%38,7210.98
Oct 27, 20265,700.005,812.465,666.805,806.025,806.02+1.37%38,5250.97
Oct 26, 20265,932.256,048.505,710.015,727.775,727.77-4.28%45,3171.15
Oct 23, 20266,000.006,114.455,951.005,983.685,983.68-2.08%68,5511.76
Oct 22, 20265,760.226,118.775,550.006,110.636,110.63+3.57%68,6751.79
Oct 21, 20265,958.426,017.005,884.775,900.005,900.00-1.30%43,9491.15
Oct 20, 20265,865.746,024.275,839.215,977.675,977.67+2.57%40,7771.07
Oct 19, 20265,930.175,959.015,815.755,828.005,828.00-1.55%36,0600.95
Oct 16, 20265,995.776,117.395,874.895,919.825,919.82-0.35%85,4002.29
Oct 15, 20265,805.006,045.005,795.015,940.835,940.83+3.62%54,6921.48
Oct 14, 20265,706.055,740.895,616.785,733.125,733.12-1.11%53,9561.44
Oct 13, 20265,777.425,832.155,727.845,797.615,797.61+0.83%53,4281.44
Oct 12, 20265,908.005,933.865,726.345,749.965,749.96-2.53%39,8041.08
Oct 09, 20265,973.395,975.225,896.375,899.165,899.16-1.72%25,3830.69
Oct 08, 20265,883.876,019.835,868.066,002.556,002.55+1.20%38,2641.05
Oct 07, 20265,988.005,988.005,827.895,931.625,931.62-1.90%54,5101.51
Oct 06, 20265,996.106,062.005,919.956,046.606,046.60+1.28%32,3930.91
Oct 05, 20266,000.006,000.005,880.005,970.215,970.21-0.39%55,4311.57
Oct 02, 20266,158.546,200.005,948.135,993.855,993.85-2.16%40,8001.17
Oct 01, 20266,129.996,158.055,961.856,126.386,126.38-0.46%49,0241.42
Sep 30, 20266,263.336,280.006,142.976,154.396,154.39-1.29%33,9071.00
Sep 29, 20266,251.516,285.426,193.176,234.636,234.63-0.53%25,8880.77
Sep 28, 20266,227.006,383.306,227.006,267.896,267.89-0.47%37,3361.11
Sep 25, 20266,241.636,318.026,218.526,297.606,297.60+1.00%24,8080.74
Sep 24, 20266,239.376,295.476,195.866,235.496,235.49-0.10%39,8081.19
Sep 23, 20266,285.016,319.516,241.466,241.616,241.61-1.54%33,3130.99
Sep 22, 20266,210.656,377.996,210.656,338.926,338.92+2.42%44,9541.35
Sep 21, 20266,200.006,257.526,128.936,188.956,188.95+0.63%39,3891.19
Sep 18, 20266,211.216,250.006,142.156,150.476,150.47-1.47%123,7953.92
Sep 17, 20266,226.516,314.286,173.126,242.236,242.23+0.90%32,1391.02
Sep 16, 20266,270.036,323.156,150.006,186.436,186.43-1.13%38,6311.21
Sep 15, 20266,274.836,311.566,230.006,257.456,257.45-0.67%32,0231.01
Sep 14, 20266,153.306,321.506,150.016,299.566,299.56+2.25%31,2880.99
Sep 11, 20266,150.306,191.976,062.586,160.766,160.76+1.19%37,2201.18
Sep 10, 20266,258.986,258.986,057.846,088.286,088.28-1.60%49,9671.61
Sep 09, 20266,136.226,206.606,100.006,187.306,187.30+1.15%37,4691.21
Sep 08, 20266,221.246,234.016,096.286,116.866,116.86-2.89%46,4521.52
Sep 07, 20266,367.156,377.256,281.286,298.856,298.85+0.00%00.00
Sep 04, 20266,367.156,377.256,281.286,298.856,298.85-1.18%29,5300.95
Sep 03, 20266,379.546,462.636,310.436,373.956,373.95+0.74%38,1081.23
Sep 02, 20266,317.166,371.006,240.006,326.956,326.95+0.81%36,5731.18
Sep 01, 20266,292.006,370.236,250.006,275.826,275.82-0.62%46,2531.50
Aug 31, 20266,332.736,401.966,301.506,315.236,315.23-1.27%40,8911.34
Aug 28, 20266,402.006,458.156,335.006,396.276,396.27+0.48%23,7660.77
Aug 27, 20266,315.706,386.366,269.166,365.456,365.45-0.04%37,0841.19
Aug 26, 20266,394.456,469.996,305.056,368.126,368.12-1.02%29,5940.95
Aug 25, 20266,453.226,453.226,330.736,433.746,433.74+0.57%31,7721.01
Aug 24, 20266,407.196,469.996,354.676,397.596,397.59+0.61%25,6310.80