NVR Inc. (NVR)
8121.15
159.15 (2.00%)
At close: Jan 14, 2025, 3:58 PM
8143.64
0.28%
After-hours Jan 14, 2025, 07:00 PM EST
NVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8083.60 | 8174.11 | 8063.50 | 8161.24 | 199.24 | 2.50% | 20,447 |
| Jan 13, 2025 | 7814.00 | 7992.97 | 7814.00 | 7962.00 | 116.78 | 1.49% | 27,212 |
| Jan 10, 2025 | 7918.69 | 7918.69 | 7802.43 | 7845.22 | -160.73 | -2.01% | 25,827 |
| Jan 8, 2025 | 7902.00 | 8060.50 | 7833.00 | 8005.95 | 108.95 | 1.38% | 29,320 |
| Jan 7, 2025 | 8010.60 | 8059.95 | 7866.87 | 7897.00 | -91.67 | -1.15% | 27,226 |
| Jan 6, 2025 | 8119.54 | 8226.05 | 7907.49 | 7988.67 | -81.93 | -1.02% | 47,144 |
| Jan 3, 2025 | 8000.00 | 8164.90 | 8000.00 | 8070.60 | 80.71 | 1.01% | 18,044 |
| Jan 2, 2025 | 8222.20 | 8255.50 | 7920.25 | 7989.89 | -189.01 | -2.31% | 27,600 |
| Dec 31, 2024 | 8218.82 | 8245.55 | 8160.00 | 8178.90 | 2.44 | 0.03% | 18,135 |
| Dec 30, 2024 | 8178.00 | 8207.50 | 8086.58 | 8176.46 | -31.93 | -0.39% | 22,329 |
| Dec 27, 2024 | 8217.38 | 8338.80 | 8147.32 | 8208.39 | -35.60 | -0.43% | 14,600 |
| Dec 26, 2024 | 8188.97 | 8299.25 | 8130.50 | 8243.99 | -15.38 | -0.19% | 14,943 |
| Dec 24, 2024 | 8211.76 | 8277.55 | 8175.01 | 8259.37 | 36.85 | 0.45% | 8,834 |
| Dec 23, 2024 | 8249.99 | 8267.93 | 8141.18 | 8222.52 | -54.26 | -0.66% | 18,813 |
| Dec 20, 2024 | 8121.58 | 8323.25 | 8105.00 | 8276.78 | 175.57 | 2.17% | 60,900 |
| Dec 19, 2024 | 8075.01 | 8165.02 | 7986.00 | 8101.21 | -115.94 | -1.41% | 29,500 |
| Dec 18, 2024 | 8468.00 | 8605.00 | 8188.67 | 8217.15 | -251.34 | -2.97% | 32,800 |
| Dec 17, 2024 | 8500.00 | 8599.00 | 8456.44 | 8468.49 | -43.90 | -0.52% | 27,639 |
| Dec 16, 2024 | 8602.11 | 8724.65 | 8512.39 | 8512.39 | -75.24 | -0.88% | 22,500 |
| Dec 13, 2024 | 8750.00 | 8780.00 | 8551.50 | 8587.63 | -208.97 | -2.38% | 23,900 |
| Dec 12, 2024 | 8830.00 | 8915.67 | 8769.96 | 8796.60 | -52.09 | -0.59% | 20,600 |
| Dec 11, 2024 | 8965.00 | 8989.75 | 8805.00 | 8848.69 | -8.93 | -0.10% | 31,400 |
| Dec 10, 2024 | 9045.24 | 9068.15 | 8840.77 | 8857.62 | -262.39 | -2.88% | 20,740 |
| Dec 9, 2024 | 8968.89 | 9127.45 | 8967.12 | 9120.01 | 173.68 | 1.94% | 19,000 |
| Dec 6, 2024 | 9040.00 | 9099.99 | 8900.00 | 8946.33 | -8.68 | -0.10% | 21,527 |
| Dec 5, 2024 | 9056.45 | 9143.28 | 8949.55 | 8955.01 | -94.95 | -1.05% | 15,926 |
| Dec 4, 2024 | 9100.65 | 9200.00 | 9038.00 | 9049.96 | -134.96 | -1.47% | 18,500 |
| Dec 3, 2024 | 9213.02 | 9256.14 | 9111.70 | 9184.92 | 4.92 | 0.05% | 17,800 |
| Dec 2, 2024 | 9229.61 | 9245.73 | 9100.00 | 9180.00 | -55.58 | -0.60% | 22,811 |
| Nov 29, 2024 | 9237.00 | 9280.15 | 9197.14 | 9235.58 | 41.96 | 0.46% | 13,607 |
| Nov 27, 2024 | 9294.00 | 9300.00 | 9171.06 | 9193.62 | -28.38 | -0.31% | 12,409 |
| Nov 26, 2024 | 9200.00 | 9260.99 | 9150.00 | 9222.00 | -71.06 | -0.76% | 20,000 |
| Nov 25, 2024 | 9087.34 | 9376.75 | 9060.42 | 9293.06 | 285.82 | 3.17% | 51,000 |
| Nov 22, 2024 | 8972.00 | 9052.53 | 8850.00 | 9007.24 | 60.71 | 0.68% | 32,317 |
| Nov 21, 2024 | 9045.00 | 9174.97 | 8917.99 | 8946.53 | -53.47 | -0.59% | 22,300 |
| Nov 20, 2024 | 8960.02 | 9021.51 | 8896.27 | 9000.00 | 44.87 | 0.50% | 26,000 |
| Nov 19, 2024 | 8821.44 | 8975.00 | 8734.36 | 8955.13 | 89.50 | 1.01% | 21,717 |
| Nov 18, 2024 | 8989.98 | 9030.40 | 8810.00 | 8865.63 | -160.37 | -1.78% | 25,800 |
| Nov 15, 2024 | 9193.08 | 9193.08 | 8978.51 | 9026.00 | -153.61 | -1.67% | 18,205 |
| Nov 14, 2024 | 9160.00 | 9257.57 | 9135.00 | 9179.61 | 73.94 | 0.81% | 20,600 |
| Nov 13, 2024 | 9205.00 | 9246.35 | 9102.22 | 9105.67 | -8.59 | -0.09% | 13,600 |
| Nov 12, 2024 | 9204.26 | 9204.26 | 9041.12 | 9114.26 | -135.00 | -1.46% | 25,304 |
| Nov 11, 2024 | 9275.00 | 9367.26 | 9187.49 | 9249.26 | -57.68 | -0.62% | 18,146 |
| Nov 8, 2024 | 9229.30 | 9347.78 | 9187.50 | 9306.94 | 85.71 | 0.93% | 16,300 |
| Nov 7, 2024 | 9243.31 | 9349.14 | 9075.00 | 9221.23 | 18.69 | 0.20% | 14,300 |
| Nov 6, 2024 | 9325.53 | 9344.86 | 9038.70 | 9202.54 | -253.27 | -2.68% | 20,519 |
| Nov 5, 2024 | 9200.00 | 9527.85 | 9198.43 | 9455.81 | 197.47 | 2.13% | 11,707 |
| Nov 4, 2024 | 9165.35 | 9435.20 | 9165.35 | 9258.34 | 118.95 | 1.30% | 16,300 |
| Nov 1, 2024 | 9213.28 | 9400.95 | 9122.77 | 9139.39 | -13.42 | -0.15% | 24,100 |
| Oct 31, 2024 | 9050.00 | 9228.97 | 9010.00 | 9152.81 | 69.67 | 0.77% | 16,800 |