NVR - NVR INC
6503.95
-165.060 -2.538%
Share volume: 15,137
Last Updated: 04-24-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6,669.01
-165.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $6,888.72 | $6,888.72 | $6,888.72 | $6,888.72 | $6,503.95 | $6,503.95 | $6,503.95 | $6,503.95 | 15,137 | $15,090.00 |
| 04-23-2026 | $6,632.07 | $6,632.07 | $6,669.01 | $6,669.01 | $6,493.42 | $6,493.42 | $6,669.01 | $6,669.01 | 28,507 | $28,507.00 |
| 04-22-2026 | $6,640.24 | $6,640.24 | $6,677.04 | $6,677.04 | $6,408.65 | $6,408.65 | $6,610.77 | $6,610.77 | 36,955 | $36,955.00 |
| 04-21-2026 | $7,250.14 | $7,250.14 | $7,294.50 | $7,294.50 | $6,924.45 | $6,924.45 | $6,933.50 | $6,933.50 | 29,220 | $29,220.00 |
| 04-20-2026 | $7,000.20 | $7,000.20 | $7,096.97 | $7,096.97 | $6,957.40 | $6,957.40 | $7,096.97 | $7,096.97 | 23,727 | $23,727.00 |
| 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 | $34,092.00 |
| 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 |