NVR, Inc. Common Stock (NVR)
7,302.07
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 10:00 AM EDT
Historical Prices For NVR, Inc. Common Stock (NVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7,175.00 | 7,328.41 | 7,175.00 | 7,302.07 | 14,646 | 7,302.07 |
| 4/01/2025 | 7,265.11 | 7,301.00 | 7,166.20 | 7,213.62 | 17,767 | 7,213.62 |
| 3/31/2025 | 7,181.00 | 7,286.33 | 7,140.00 | 7,244.39 | 34,251 | 7,244.39 |
| 3/28/2025 | 7,330.00 | 7,386.77 | 7,154.83 | 7,181.68 | 19,501 | 7,181.68 |
| 3/27/2025 | 7,325.95 | 7,366.02 | 7,275.79 | 7,314.44 | 14,079 | 7,314.44 |
| 3/26/2025 | 7,305.02 | 7,415.96 | 7,258.60 | 7,314.92 | 15,566 | 7,314.92 |
| 3/25/2025 | 7,302.07 | 7,390.90 | 7,260.44 | 7,321.35 | 19,029 | 7,321.35 |
| 3/24/2025 | 7,229.46 | 7,361.52 | 7,229.46 | 7,361.52 | 24,890 | 7,361.52 |
| 3/21/2025 | 7,190.91 | 7,257.53 | 7,120.50 | 7,184.79 | 62,751 | 7,184.79 |
| 3/20/2025 | 7,265.07 | 7,415.11 | 7,265.07 | 7,287.92 | 27,424 | 7,287.92 |
| 3/19/2025 | 7,198.42 | 7,300.50 | 7,136.12 | 7,274.85 | 23,950 | 7,274.85 |
| 3/18/2025 | 7,200.74 | 7,262.10 | 7,128.73 | 7,182.51 | 19,965 | 7,182.51 |
| 3/17/2025 | 7,236.47 | 7,305.59 | 7,174.47 | 7,213.25 | 19,967 | 7,213.25 |
| 3/14/2025 | 7,200.00 | 7,264.44 | 7,164.10 | 7,236.53 | 18,518 | 7,236.53 |
| 3/13/2025 | 7,299.00 | 7,374.40 | 7,017.64 | 7,130.75 | 40,245 | 7,130.75 |
| 3/12/2025 | 7,375.00 | 7,480.00 | 7,247.39 | 7,350.48 | 30,289 | 7,350.48 |
| 3/11/2025 | 7,521.55 | 7,546.33 | 7,330.94 | 7,361.22 | 27,607 | 7,361.22 |
| 3/10/2025 | 7,401.34 | 7,626.14 | 7,401.34 | 7,503.42 | 32,719 | 7,503.42 |
| 3/07/2025 | 7,519.09 | 7,551.24 | 7,315.43 | 7,393.21 | 33,092 | 7,393.21 |
| 3/06/2025 | 7,399.00 | 7,557.00 | 7,396.52 | 7,494.92 | 32,931 | 7,494.92 |
| 3/05/2025 | 7,221.04 | 7,416.71 | 7,220.89 | 7,387.79 | 35,706 | 7,387.79 |
| 3/04/2025 | 7,184.98 | 7,283.93 | 7,127.60 | 7,201.71 | 27,940 | 7,201.71 |
| 3/03/2025 | 7,300.00 | 7,333.35 | 7,156.24 | 7,200.29 | 24,903 | 7,200.29 |
| 2/28/2025 | 7,204.98 | 7,250.80 | 7,150.10 | 7,245.58 | 38,773 | 7,245.58 |
| 2/27/2025 | 7,213.00 | 7,275.00 | 7,174.18 | 7,181.95 | 23,977 | 7,181.95 |
| 2/26/2025 | 7,288.87 | 7,316.65 | 7,172.21 | 7,209.67 | 29,526 | 7,209.67 |
| 2/25/2025 | 7,104.14 | 7,394.33 | 7,104.14 | 7,335.40 | 25,914 | 7,335.40 |
| 2/24/2025 | 7,094.80 | 7,110.48 | 7,015.00 | 7,062.02 | 23,147 | 7,062.02 |
| 2/21/2025 | 7,280.00 | 7,280.00 | 7,075.00 | 7,094.80 | 34,580 | 7,094.80 |
| 2/20/2025 | 7,147.03 | 7,263.81 | 7,115.02 | 7,258.00 | 19,900 | 7,258.00 |
| 2/19/2025 | 7,100.24 | 7,202.30 | 7,073.38 | 7,176.91 | 42,447 | 7,176.91 |
| 2/18/2025 | 7,340.00 | 7,347.81 | 7,192.17 | 7,263.40 | 40,670 | 7,263.40 |
| 2/14/2025 | 7,385.00 | 7,450.00 | 7,336.55 | 7,365.72 | 21,327 | 7,365.72 |
| 2/13/2025 | 7,330.00 | 7,361.82 | 7,297.31 | 7,341.48 | 25,720 | 7,341.48 |
| 2/12/2025 | 7,381.25 | 7,439.85 | 7,278.60 | 7,300.37 | 19,886 | 7,300.37 |
| 2/11/2025 | 7,472.15 | 7,585.38 | 7,455.34 | 7,494.36 | 19,182 | 7,494.36 |
| 2/10/2025 | 7,620.00 | 7,640.89 | 7,475.20 | 7,518.00 | 29,261 | 7,518.00 |
| 2/07/2025 | 7,730.00 | 7,773.91 | 7,515.35 | 7,558.05 | 29,674 | 7,558.05 |
| 2/06/2025 | 7,798.00 | 7,855.18 | 7,729.33 | 7,739.75 | 26,265 | 7,739.75 |
| 2/05/2025 | 7,830.00 | 7,891.59 | 7,768.47 | 7,790.00 | 22,224 | 7,790.00 |
| 2/04/2025 | 7,710.00 | 7,804.72 | 7,666.00 | 7,788.55 | 22,876 | 7,788.55 |
| 2/03/2025 | 7,915.02 | 7,915.02 | 7,712.52 | 7,737.50 | 25,028 | 7,737.50 |
| 1/31/2025 | 8,126.08 | 8,179.95 | 7,992.75 | 8,016.18 | 24,513 | 8,016.18 |
| 1/30/2025 | 7,998.00 | 8,205.76 | 7,998.00 | 8,140.57 | 22,062 | 8,140.57 |
| 1/29/2025 | 8,064.09 | 8,065.02 | 7,961.08 | 7,965.01 | 20,828 | 7,965.01 |
| 1/28/2025 | 8,474.24 | 8,474.24 | 8,030.31 | 8,064.09 | 30,007 | 8,064.09 |
| 1/27/2025 | 8,265.00 | 8,480.36 | 8,265.00 | 8,382.63 | 37,694 | 8,382.63 |
| 1/24/2025 | 8,350.00 | 8,400.00 | 8,200.56 | 8,200.56 | 25,284 | 8,200.56 |
| 1/23/2025 | 8,334.17 | 8,411.61 | 8,276.90 | 8,345.35 | 16,141 | 8,345.35 |
| 1/22/2025 | 8,296.60 | 8,392.64 | 8,286.00 | 8,381.50 | 21,869 | 8,381.50 |
| 1/21/2025 | 8,459.48 | 8,602.13 | 8,304.77 | 8,347.05 | 28,429 | 8,347.05 |
| 1/17/2025 | 8,500.00 | 8,500.05 | 8,340.80 | 8,362.86 | 56,741 | 8,362.86 |
| 1/16/2025 | 8,226.46 | 8,372.63 | 8,164.63 | 8,355.81 | 31,693 | 8,355.81 |
| 1/15/2025 | 8,341.15 | 8,388.00 | 8,225.00 | 8,259.08 | 22,672 | 8,259.08 |
| 1/14/2025 | 8,083.60 | 8,174.11 | 8,063.50 | 8,143.64 | 23,919 | 8,143.64 |
| 1/13/2025 | 7,814.00 | 7,992.97 | 7,814.00 | 7,962.00 | 27,211 | 7,962.00 |
| 1/10/2025 | 7,918.69 | 7,918.69 | 7,802.43 | 7,845.22 | 25,827 | 7,845.22 |
| 1/08/2025 | 7,902.00 | 8,060.50 | 7,833.00 | 8,005.95 | 29,320 | 8,005.95 |
| 1/07/2025 | 8,010.60 | 8,059.95 | 7,866.87 | 7,897.00 | 27,226 | 7,897.00 |
| 1/06/2025 | 8,119.54 | 8,226.05 | 7,907.49 | 7,988.67 | 47,144 | 7,988.67 |
| 1/03/2025 | 8,000.00 | 8,164.90 | 8,000.00 | 8,070.60 | 18,044 | 8,070.60 |