NVR - NVR INC
7251.27
-109.830 -1.515%
Share volume: 18,515
Last Updated: 03-04-2026
Construction/Operative Builders:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$7,361.10
-109.83
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7,335.00 | $7,335.00 | $7,335.00 | $7,335.00 | $7,202.02 | $7,202.02 | $7,251.27 | $7,251.27 | 18,515 | $18,515.00 |
| 03-03-2026 | $7,309.32 | $7,309.32 | $7,409.48 | $7,409.48 | $7,246.29 | $7,246.29 | $7,361.10 | $7,361.10 | 18,969 | $18,969.00 |
| 03-02-2026 | $7,371.05 | $7,371.05 | $7,445.58 | $7,445.58 | $7,327.59 | $7,327.59 | $7,415.75 | $7,415.75 | 24,083 | $24,083.00 |
| 02-27-2026 | $7,412.70 | $7,412.70 | $7,568.26 | $7,568.26 | $7,369.41 | $7,369.41 | $7,517.79 | $7,517.79 | 24,037 | $24,037.00 |
| 02-26-2026 | $7,320.00 | $7,320.00 | $7,452.51 | $7,452.51 | $7,309.92 | $7,309.92 | $7,434.14 | $7,434.14 | 21,380 | $21,380.00 |
| 02-25-2026 | $7,481.38 | $7,481.38 | $7,507.80 | $7,507.80 | $7,242.03 | $7,242.03 | $7,283.14 | $7,283.14 | 25,681 | $25,681.00 |
| 02-24-2026 | $7,465.10 | $7,465.10 | $7,561.37 | $7,561.37 | $7,440.93 | $7,440.93 | $7,504.79 | $7,504.79 | 26,501 | $26,501.00 |
| 02-23-2026 | $7,594.21 | $7,594.21 | $7,663.17 | $7,663.17 | $7,419.07 | $7,419.07 | $7,456.83 | $7,456.83 | 29,942 | $29,942.00 |
| 02-20-2026 | $7,553.00 | $7,553.00 | $7,703.62 | $7,703.62 | $7,496.91 | $7,496.91 | $7,580.60 | $7,580.60 | 22,659 | $22,659.00 |
| 02-19-2026 | $7,515.00 | $7,515.00 | $7,584.62 | $7,584.62 | $7,470.14 | $7,470.14 | $7,526.14 | $7,526.14 | 24,285 | $24,285.00 |