NVR Inc. (NVR)
7253.20
76.29 (1.06%)
At close: Feb 20, 2025, 3:59 PM
7258.00
0.07%
After-hours: Feb 20, 2025, 04:10 PM EST
NVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 7100.24 | 7202.30 | 7073.38 | 7176.91 | -86.49 | -1.19% | 37,603 |
| Feb 18, 2025 | 7340.00 | 7347.81 | 7192.17 | 7263.40 | -102.32 | -1.39% | 40,762 |
| Feb 14, 2025 | 7385.00 | 7450.00 | 7336.55 | 7365.72 | 24.24 | 0.33% | 21,327 |
| Feb 13, 2025 | 7330.00 | 7361.82 | 7297.31 | 7341.48 | 41.11 | 0.56% | 25,721 |
| Feb 12, 2025 | 7381.25 | 7439.85 | 7278.61 | 7300.37 | -193.99 | -2.59% | 19,900 |
| Feb 11, 2025 | 7472.15 | 7585.38 | 7455.34 | 7494.36 | -23.64 | -0.31% | 19,200 |
| Feb 10, 2025 | 7620.00 | 7640.89 | 7475.20 | 7518.00 | -40.05 | -0.53% | 29,300 |
| Feb 7, 2025 | 7730.00 | 7773.91 | 7515.35 | 7558.05 | -181.70 | -2.35% | 29,700 |
| Feb 6, 2025 | 7798.00 | 7855.18 | 7729.33 | 7739.75 | -50.25 | -0.65% | 26,300 |
| Feb 5, 2025 | 7830.00 | 7891.59 | 7768.47 | 7790.00 | 1.45 | 0.02% | 22,224 |
| Feb 4, 2025 | 7710.00 | 7804.72 | 7666.00 | 7788.55 | 51.05 | 0.66% | 22,900 |
| Feb 3, 2025 | 7915.02 | 7915.02 | 7712.52 | 7737.50 | -278.68 | -3.48% | 25,028 |
| Jan 31, 2025 | 8126.08 | 8179.95 | 7992.75 | 8016.18 | -124.39 | -1.53% | 24,513 |
| Jan 30, 2025 | 7998.00 | 8205.77 | 7998.00 | 8140.57 | 175.56 | 2.20% | 22,100 |
| Jan 29, 2025 | 8064.09 | 8065.02 | 7961.08 | 7965.01 | -99.08 | -1.23% | 20,828 |
| Jan 28, 2025 | 8474.24 | 8474.24 | 8030.31 | 8064.09 | -318.54 | -3.80% | 30,007 |
| Jan 27, 2025 | 8265.00 | 8480.36 | 8265.00 | 8382.63 | 182.07 | 2.22% | 37,700 |
| Jan 24, 2025 | 8350.00 | 8400.00 | 8200.56 | 8200.56 | -144.79 | -1.73% | 25,300 |
| Jan 23, 2025 | 8334.17 | 8411.61 | 8276.90 | 8345.35 | -36.15 | -0.43% | 16,141 |
| Jan 22, 2025 | 8296.60 | 8392.65 | 8286.00 | 8381.50 | 34.45 | 0.41% | 21,900 |
| Jan 21, 2025 | 8459.48 | 8602.13 | 8304.77 | 8347.05 | -15.81 | -0.19% | 28,429 |
| Jan 17, 2025 | 8500.00 | 8500.05 | 8340.80 | 8362.86 | 7.05 | 0.08% | 56,741 |
| Jan 16, 2025 | 8226.46 | 8372.64 | 8164.63 | 8355.81 | 96.73 | 1.17% | 31,700 |
| Jan 15, 2025 | 8341.15 | 8388.00 | 8225.00 | 8259.08 | 115.44 | 1.42% | 22,000 |
| Jan 14, 2025 | 8083.60 | 8174.11 | 8063.50 | 8143.64 | 181.64 | 2.28% | 23,919 |
| 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 |