NVR - NVR INC
6664.19
74.360 1.116%
Share volume: 23,625
Last Updated: 04-01-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6,589.83
74.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $6,584.95 | $6,584.95 | $6,748.98 | $6,748.98 | $6,532.51 | $6,532.51 | $6,664.19 | $6,664.19 | 23,625 | $23,625.00 |
| 03-31-2026 | $6,597.00 | $6,597.00 | $6,658.00 | $6,658.00 | $6,468.66 | $6,468.66 | $6,589.83 | $6,589.83 | 31,420 | $31,420.00 |
| 03-30-2026 | $6,532.53 | $6,532.53 | $6,589.00 | $6,589.00 | $6,463.43 | $6,463.43 | $6,499.34 | $6,499.34 | 22,738 | $22,738.00 |
| 03-27-2026 | $6,502.00 | $6,502.00 | $6,574.72 | $6,574.72 | $6,448.84 | $6,448.84 | $6,450.76 | $6,450.76 | 20,930 | $20,930.00 |
| 03-26-2026 | $6,516.17 | $6,516.17 | $6,631.00 | $6,631.00 | $6,493.09 | $6,493.09 | $6,530.22 | $6,530.22 | 21,035 | $21,035.00 |
| 03-25-2026 | $6,511.02 | $6,511.02 | $6,552.20 | $6,552.20 | $6,400.00 | $6,400.00 | $6,552.20 | $6,552.20 | 17,574 | $17,574.00 |
| 03-24-2026 | $6,480.00 | $6,480.00 | $6,542.15 | $6,542.15 | $6,453.74 | $6,453.74 | $6,499.93 | $6,499.93 | 26,099 | $26,099.00 |
| 03-23-2026 | $6,460.20 | $6,460.20 | $6,595.10 | $6,595.10 | $6,456.27 | $6,456.27 | $6,530.69 | $6,530.69 | 37,264 | $37,264.00 |
| 03-20-2026 | $6,427.90 | $6,427.90 | $6,427.90 | $6,427.90 | $6,301.03 | $6,301.03 | $6,369.38 | $6,369.38 | 46,082 | $46,082.00 |
| 03-19-2026 | $6,505.00 | $6,505.00 | $6,505.00 | $6,505.00 | $6,357.45 | $6,357.45 | $6,417.90 | $6,417.90 | 30,739 | $30,739.00 |