NVR(NVR)
NVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $6836.39 | $6900.16 | $6809.89 | $6828.62 | 44,945 |
| 6/25/2026 | $6765.93 | $6956.48 | $6765.93 | $6814.44 | 22,417 |
| 6/24/2026 | $6470.10 | $6866.78 | $6470.10 | $6764.83 | 32,105 |
| 6/23/2026 | $6331.00 | $6445.61 | $6325.01 | $6389.57 | 27,034 |
| 6/22/2026 | $6452.30 | $6492.01 | $6347.39 | $6352.55 | 32,200 |
| 6/18/2026 | $6374.99 | $6558.01 | $6350.67 | $6490.93 | 58,644 |
| 6/17/2026 | $6386.41 | $6529.02 | $6257.69 | $6275.94 | 29,320 |
| 6/16/2026 | $6380.28 | $6489.76 | $6380.28 | $6437.58 | 23,800 |
| 6/15/2026 | $6474.26 | $6547.31 | $6328.89 | $6335.00 | 22,033 |
| 6/12/2026 | $6501.00 | $6525.00 | $6374.93 | $6374.93 | 23,413 |
| 6/11/2026 | $6316.28 | $6479.70 | $6307.29 | $6479.70 | 36,847 |
| 6/10/2026 | $6414.49 | $6414.49 | $6254.93 | $6305.04 | 21,338 |
| 6/9/2026 | $6282.17 | $6447.38 | $6265.00 | $6406.57 | 38,942 |
| 6/8/2026 | $6153.56 | $6264.07 | $6110.00 | $6191.11 | 25,300 |
| 6/5/2026 | $6155.95 | $6254.00 | $6125.06 | $6182.55 | 29,542 |
| 6/4/2026 | $6198.76 | $6255.05 | $6154.60 | $6177.27 | 35,724 |
| 6/3/2026 | $6140.00 | $6216.13 | $6056.28 | $6119.41 | 28,523 |
| 6/2/2026 | $6117.03 | $6196.86 | $6060.00 | $6180.96 | 28,646 |
| 6/1/2026 | $6135.00 | $6158.81 | $6035.88 | $6121.31 | 50,900 |
| 5/29/2026 | $6172.67 | $6216.15 | $6078.60 | $6104.80 | 55,000 |
| 5/28/2026 | $6029.97 | $6161.51 | $5946.16 | $6160.54 | 23,834 |
| 5/27/2026 | $6097.80 | $6236.10 | $6048.63 | $6098.08 | 52,200 |
| 5/26/2026 | $6112.88 | $6150.54 | $6032.82 | $6032.82 | 45,742 |
| 5/22/2026 | $6033.12 | $6100.00 | $5960.50 | $6036.99 | 19,402 |
| 5/21/2026 | $5940.00 | $6084.41 | $5858.42 | $6047.87 | 22,319 |
| 5/20/2026 | $5773.00 | $6000.00 | $5691.50 | $5990.37 | 33,900 |
| 5/19/2026 | $5654.94 | $5809.00 | $5579.55 | $5773.52 | 31,948 |
| 5/18/2026 | $5602.00 | $5735.27 | $5579.99 | $5716.78 | 26,438 |
| 5/15/2026 | $5700.01 | $5700.01 | $5501.01 | $5563.62 | 34,200 |
| 5/14/2026 | $5776.47 | $5797.73 | $5671.26 | $5680.61 | 24,040 |
| 5/13/2026 | $5749.12 | $5805.45 | $5650.17 | $5720.10 | 21,514 |
| 5/12/2026 | $5955.55 | $5955.55 | $5790.22 | $5795.66 | 20,000 |
| 5/11/2026 | $6008.99 | $6008.99 | $5887.06 | $5910.67 | 19,300 |
| 5/8/2026 | $6032.23 | $6065.00 | $5937.01 | $5974.07 | 13,438 |
| 5/7/2026 | $6125.20 | $6195.00 | $5995.40 | $6008.85 | 17,800 |
| 5/6/2026 | $6279.24 | $6279.24 | $6060.01 | $6099.80 | 19,511 |
| 5/5/2026 | $6108.73 | $6108.73 | $5961.63 | $6004.33 | 18,400 |
| 5/4/2026 | $6110.46 | $6183.46 | $5930.00 | $5932.12 | 18,400 |
| 5/1/2026 | $6338.89 | $6340.20 | $6151.52 | $6154.14 | 19,800 |
| 4/30/2026 | $6205.30 | $6335.00 | $6205.30 | $6315.87 | 24,000 |
| 4/29/2026 | $6402.25 | $6442.99 | $6195.15 | $6207.50 | 24,349 |
| 4/28/2026 | $6514.20 | $6517.81 | $6400.09 | $6442.36 | 18,917 |
| 4/27/2026 | $6485.10 | $6554.31 | $6440.07 | $6482.53 | 15,700 |
| 4/24/2026 | $6888.72 | $6888.72 | $6503.95 | $6503.95 | 15,137 |
| 4/23/2026 | $6632.07 | $6669.01 | $6493.42 | $6669.01 | 28,507 |
| 4/22/2026 | $6640.24 | $6677.04 | $6408.65 | $6610.77 | 37,000 |
| 4/21/2026 | $7250.14 | $7294.50 | $6924.45 | $6933.50 | 29,220 |
| 4/20/2026 | $7000.20 | $7096.97 | $6957.40 | $7096.97 | 23,727 |
| 4/17/2026 | $6772.10 | $7057.88 | $6772.10 | $7000.92 | 34,100 |
| 4/16/2026 | $6800.00 | $6836.50 | $6696.79 | $6703.59 | 22,500 |
| 4/15/2026 | $6824.95 | $6850.00 | $6730.46 | $6767.21 | 22,900 |
| 4/14/2026 | $6750.02 | $6866.68 | $6750.02 | $6843.71 | 20,700 |
| 4/13/2026 | $6743.43 | $6796.17 | $6691.35 | $6781.69 | 17,018 |
| 4/10/2026 | $6784.72 | $6829.74 | $6711.94 | $6750.04 | 13,300 |
| 4/9/2026 | $6703.77 | $6891.89 | $6703.77 | $6798.75 | 24,043 |
| 4/8/2026 | $6656.92 | $6829.61 | $6639.30 | $6755.50 | 23,807 |
| 4/7/2026 | $6620.00 | $6704.24 | $6465.12 | $6492.24 | 24,324 |
| 4/6/2026 | $6638.53 | $6735.79 | $6609.25 | $6715.45 | 18,106 |
| 4/2/2026 | $6622.92 | $6780.00 | $6582.18 | $6663.14 | 20,727 |
| 4/1/2026 | $6584.95 | $6748.98 | $6532.51 | $6664.19 | 23,800 |
| 3/31/2026 | $6597.00 | $6658.00 | $6468.66 | $6589.83 | 31,420 |
| 3/30/2026 | $6532.53 | $6589.00 | $6463.43 | $6499.34 | 22,738 |