NVR - NVR INC
7000.92
297.330 4.247%
Share volume: 34,092
Last Updated: 04-17-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$6,703.59
297.33
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $6,772.10 | $6,772.10 | $7,057.88 | $7,057.88 | $6,772.10 | $6,772.10 | $7,000.92 | $7,000.92 | 34,092 | $33,997.00 |
| 04-16-2026 | $6,800.00 | $6,800.00 | $6,836.50 | $6,836.50 | $6,696.79 | $6,696.79 | $6,703.59 | $6,703.59 | 22,478 | $22,478.00 |
| 04-15-2026 | $6,824.95 | $6,824.95 | $6,850.00 | $6,850.00 | $6,730.46 | $6,730.46 | $6,767.21 | $6,767.21 | 22,883 | $22,883.00 |
| 04-14-2026 | $6,750.02 | $6,750.02 | $6,866.68 | $6,866.68 | $6,750.02 | $6,750.02 | $6,843.71 | $6,843.71 | 20,661 | $20,661.00 |
| 04-13-2026 | $6,743.43 | $6,743.43 | $6,796.17 | $6,796.17 | $6,691.35 | $6,691.35 | $6,781.69 | $6,781.69 | 17,018 | $17,018.00 |
| 04-10-2026 | $6,784.72 | $6,784.72 | $6,829.74 | $6,829.74 | $6,711.94 | $6,711.94 | $6,750.04 | $6,750.04 | 13,284 | $13,284.00 |
| 04-09-2026 | $6,703.77 | $6,703.77 | $6,891.89 | $6,891.89 | $6,703.77 | $6,703.77 | $6,798.75 | $6,798.75 | 24,043 | $24,043.00 |
| 04-08-2026 | $6,656.92 | $6,656.92 | $6,829.61 | $6,829.61 | $6,639.30 | $6,639.30 | $6,755.50 | $6,755.50 | 23,807 | $23,807.00 |
| 04-07-2026 | $6,620.00 | $6,620.00 | $6,704.24 | $6,704.24 | $6,465.12 | $6,465.12 | $6,492.24 | $6,492.24 | 24,324 | $24,324.00 |
| 04-06-2026 | $6,638.53 | $6,638.53 | $6,735.79 | $6,735.79 | $6,609.25 | $6,609.25 | $6,715.45 | $6,715.45 | 18,106 | $18,106.00 |