NVR, Inc.NVRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $7608.97 | $7713.31 | $7483.34 | $7591.75 | 33,300 |
| 1/9/2026 | $7499.99 | $7625.15 | $7340.00 | $7581.67 | 46,526 |
| 1/8/2026 | $7113.00 | $7390.00 | $7113.00 | $7385.58 | 31,010 |
| 1/7/2026 | $7280.60 | $7331.99 | $7130.51 | $7146.45 | 28,812 |
| 1/6/2026 | $7250.00 | $7252.86 | $7022.00 | $7239.73 | 56,600 |
| 1/5/2026 | $7251.10 | $7425.53 | $7251.10 | $7321.21 | 22,239 |
| 1/2/2026 | $7287.27 | $7388.00 | $7240.00 | $7278.87 | 21,600 |
| 12/31/2025 | $7331.43 | $7391.64 | $7280.00 | $7292.77 | 14,800 |
| 12/30/2025 | $7352.56 | $7365.00 | $7283.96 | $7327.20 | 11,700 |
| 12/29/2025 | $7380.00 | $7420.00 | $7329.80 | $7355.26 | 17,200 |
| 12/26/2025 | $7399.02 | $7426.24 | $7342.41 | $7382.16 | 12,361 |
| 12/24/2025 | $7309.24 | $7435.00 | $7301.00 | $7385.29 | 10,700 |
| 12/23/2025 | $7439.98 | $7439.98 | $7266.78 | $7338.05 | 19,588 |
| 12/22/2025 | $7450.00 | $7495.00 | $7369.61 | $7397.07 | 24,475 |
| 12/19/2025 | $7531.34 | $7596.46 | $7369.00 | $7399.71 | 66,254 |
| 12/18/2025 | $7581.68 | $7611.69 | $7496.02 | $7561.62 | 30,328 |
| 12/17/2025 | $7444.98 | $7605.00 | $7418.66 | $7472.55 | 21,100 |
| 12/16/2025 | $7628.42 | $7655.02 | $7519.66 | $7530.24 | 18,800 |
| 12/15/2025 | $7569.32 | $7632.35 | $7532.02 | $7632.35 | 18,300 |
| 12/12/2025 | $7510.00 | $7589.84 | $7471.39 | $7517.81 | 22,331 |
| 12/11/2025 | $7541.68 | $7609.99 | $7480.18 | $7511.16 | 17,421 |
| 12/10/2025 | $7345.00 | $7525.00 | $7345.00 | $7504.37 | 17,100 |
| 12/9/2025 | $7415.50 | $7458.42 | $7294.80 | $7318.29 | 17,538 |
| 12/8/2025 | $7501.19 | $7540.52 | $7435.88 | $7438.36 | 20,472 |
| 12/5/2025 | $7473.42 | $7578.68 | $7473.42 | $7538.08 | 16,800 |
| 12/4/2025 | $7644.95 | $7666.16 | $7483.62 | $7519.67 | 20,401 |
| 12/3/2025 | $7648.01 | $7746.79 | $7628.04 | $7679.42 | 23,115 |
| 12/2/2025 | $7563.28 | $7655.00 | $7517.09 | $7601.10 | 23,100 |
| 12/1/2025 | $7450.00 | $7614.53 | $7450.00 | $7517.09 | 17,324 |
| 11/28/2025 | $7607.46 | $7607.46 | $7487.68 | $7507.29 | 6,546 |
| 11/26/2025 | $7435.94 | $7593.80 | $7435.94 | $7566.67 | 15,020 |
| 11/25/2025 | $7340.00 | $7478.50 | $7335.22 | $7453.38 | 18,821 |
| 11/24/2025 | $7224.30 | $7354.99 | $7224.30 | $7263.52 | 36,240 |
| 11/21/2025 | $7230.76 | $7461.22 | $7230.76 | $7388.82 | 18,119 |
| 11/20/2025 | $7189.81 | $7203.69 | $7082.07 | $7163.33 | 17,100 |
| 11/19/2025 | $7116.81 | $7207.74 | $7093.64 | $7119.90 | 15,213 |
| 11/18/2025 | $7105.49 | $7157.93 | $7030.00 | $7147.13 | 19,923 |
| 11/17/2025 | $7259.17 | $7285.89 | $7145.26 | $7156.64 | 17,364 |
| 11/14/2025 | $7300.00 | $7315.00 | $7215.00 | $7271.89 | 16,911 |
| 11/13/2025 | $7256.69 | $7365.07 | $7249.57 | $7255.57 | 27,434 |
| 11/12/2025 | $7334.00 | $7378.98 | $7251.99 | $7287.38 | 23,931 |
| 11/11/2025 | $7370.00 | $7370.00 | $7263.22 | $7301.21 | 45,040 |
| 11/10/2025 | $7232.59 | $7366.01 | $7213.18 | $7336.81 | 23,000 |
| 11/7/2025 | $7179.90 | $7258.67 | $7159.41 | $7251.24 | 17,101 |
| 11/6/2025 | $7164.98 | $7237.10 | $7134.86 | $7195.05 | 15,741 |
| 11/5/2025 | $7143.97 | $7250.52 | $7110.55 | $7181.87 | 19,600 |
| 11/4/2025 | $7070.00 | $7160.04 | $7003.47 | $7146.03 | 14,600 |
| 11/3/2025 | $7146.42 | $7150.00 | $7040.00 | $7072.32 | 18,600 |
| 10/31/2025 | $7178.96 | $7267.07 | $7178.96 | $7210.82 | 14,204 |
| 10/30/2025 | $7335.00 | $7390.12 | $7184.00 | $7245.71 | 19,616 |
| 10/29/2025 | $7381.20 | $7500.00 | $7278.89 | $7333.31 | 28,747 |
| 10/28/2025 | $7301.52 | $7469.02 | $7275.43 | $7461.33 | 16,821 |
| 10/27/2025 | $7460.00 | $7479.39 | $7399.68 | $7438.33 | 19,000 |
| 10/24/2025 | $7718.00 | $7718.00 | $7425.44 | $7430.92 | 22,002 |
| 10/23/2025 | $7648.06 | $7723.76 | $7629.00 | $7679.41 | 17,500 |
| 10/22/2025 | $7728.17 | $7790.00 | $7615.00 | $7697.16 | 15,314 |
| 10/21/2025 | $7640.91 | $7827.92 | $7600.22 | $7792.13 | 24,000 |
| 10/20/2025 | $7673.25 | $7746.81 | $7605.37 | $7681.08 | 21,528 |
| 10/17/2025 | $7609.02 | $7686.60 | $7599.31 | $7639.06 | 54,302 |
| 10/16/2025 | $7643.00 | $7657.45 | $7535.83 | $7605.88 | 26,600 |
| 10/15/2025 | $7758.09 | $7780.00 | $7640.00 | $7645.22 | 22,000 |