NVR - NVR INC
5795.66
-115.010 -1.984%
Share volume: 19,984
Last Updated: 05-12-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5,910.67
-115.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5,955.55 | $5,955.55 | $5,955.55 | $5,955.55 | $5,790.22 | $5,790.22 | $5,795.66 | $5,795.66 | 19,984 | $19,984.00 |
| 05-11-2026 | $6,008.99 | $6,008.99 | $6,008.99 | $6,008.99 | $5,887.06 | $5,887.06 | $5,910.67 | $5,910.67 | 19,268 | $19,268.00 |
| 05-08-2026 | $6,032.23 | $6,032.23 | $6,065.00 | $6,065.00 | $5,937.01 | $5,937.01 | $5,974.07 | $5,974.07 | 13,438 | $13,438.00 |
| 05-07-2026 | $6,125.20 | $6,125.20 | $6,195.00 | $6,195.00 | $5,995.40 | $5,995.40 | $6,008.85 | $6,008.85 | 17,759 | $17,759.00 |
| 05-06-2026 | $6,279.24 | $6,279.24 | $6,279.24 | $6,279.24 | $6,060.01 | $6,060.01 | $6,099.80 | $6,099.80 | 19,511 | $19,511.00 |
| 05-05-2026 | $6,108.73 | $6,108.73 | $6,108.73 | $6,108.73 | $5,961.63 | $5,961.63 | $6,004.33 | $6,004.33 | 18,376 | $18,376.00 |
| 05-04-2026 | $6,110.46 | $6,110.46 | $6,183.46 | $6,183.46 | $5,930.00 | $5,930.00 | $5,932.12 | $5,932.12 | 18,380 | $18,380.00 |
| 05-01-2026 | $6,338.89 | $6,338.89 | $6,340.20 | $6,340.20 | $6,151.52 | $6,151.52 | $6,154.14 | $6,154.14 | 19,794 | $19,794.00 |
| 04-30-2026 | $6,205.30 | $6,205.30 | $6,335.00 | $6,335.00 | $6,205.30 | $6,205.30 | $6,315.87 | $6,315.87 | 23,987 | $23,987.00 |
| 04-29-2026 | $6,402.25 | $6,402.25 | $6,442.99 | $6,442.99 | $6,195.15 | $6,195.15 | $6,207.50 | $6,207.50 | 24,349 | $24,349.00 |