NVR Inc. (NVR)
7369.69
259.70 (3.65%)
At close: Apr 04, 2025, 10:19 AM
NVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7139.55 | 7208.32 | 7015.41 | 7109.99 | -192.08 | -2.63% | 33,568 |
| Apr 2, 2025 | 7175.00 | 7328.41 | 7175.00 | 7302.07 | 88.45 | 1.23% | 14,646 |
| Apr 1, 2025 | 7265.11 | 7301.00 | 7166.20 | 7213.62 | -30.77 | -0.42% | 17,800 |
| Mar 31, 2025 | 7181.00 | 7286.33 | 7140.00 | 7244.39 | 62.71 | 0.87% | 34,300 |
| Mar 28, 2025 | 7330.00 | 7386.77 | 7154.84 | 7181.68 | -132.76 | -1.82% | 19,501 |
| Mar 27, 2025 | 7325.95 | 7366.02 | 7275.79 | 7314.44 | -0.48 | -0.01% | 14,100 |
| Mar 26, 2025 | 7305.02 | 7415.97 | 7258.60 | 7314.92 | -6.43 | -0.09% | 15,600 |
| Mar 25, 2025 | 7302.07 | 7390.90 | 7260.45 | 7321.35 | -40.17 | -0.55% | 19,029 |
| Mar 24, 2025 | 7229.46 | 7361.52 | 7229.46 | 7361.52 | 176.73 | 2.46% | 24,820 |
| Mar 21, 2025 | 7190.91 | 7257.53 | 7120.50 | 7184.79 | -103.13 | -1.42% | 62,750 |
| Mar 20, 2025 | 7265.07 | 7415.11 | 7265.07 | 7287.92 | 13.07 | 0.18% | 27,425 |
| Mar 19, 2025 | 7198.42 | 7300.50 | 7136.12 | 7274.85 | 92.34 | 1.29% | 24,000 |
| Mar 18, 2025 | 7200.74 | 7262.10 | 7128.73 | 7182.51 | -30.74 | -0.43% | 20,000 |
| Mar 17, 2025 | 7236.47 | 7305.59 | 7174.47 | 7213.25 | -23.28 | -0.32% | 20,000 |
| Mar 14, 2025 | 7200.00 | 7264.44 | 7164.11 | 7236.53 | 105.78 | 1.48% | 18,518 |
| Mar 13, 2025 | 7299.00 | 7374.40 | 7017.64 | 7130.75 | -219.73 | -2.99% | 40,245 |
| Mar 12, 2025 | 7375.00 | 7480.00 | 7247.39 | 7350.48 | -10.74 | -0.15% | 30,300 |
| Mar 11, 2025 | 7521.55 | 7546.33 | 7330.94 | 7361.22 | -142.20 | -1.90% | 27,607 |
| Mar 10, 2025 | 7401.34 | 7626.14 | 7401.34 | 7503.42 | 110.21 | 1.49% | 32,719 |
| Mar 7, 2025 | 7519.09 | 7551.24 | 7315.43 | 7393.21 | -101.71 | -1.36% | 33,100 |
| Mar 6, 2025 | 7399.00 | 7557.00 | 7396.52 | 7494.92 | 107.13 | 1.45% | 32,900 |
| Mar 5, 2025 | 7221.04 | 7416.71 | 7220.89 | 7387.79 | 186.08 | 2.58% | 35,706 |
| Mar 4, 2025 | 7184.98 | 7283.93 | 7127.60 | 7201.71 | 1.42 | 0.02% | 27,940 |
| Mar 3, 2025 | 7300.00 | 7333.35 | 7156.24 | 7200.29 | -45.29 | -0.63% | 24,903 |
| Feb 28, 2025 | 7204.98 | 7250.80 | 7150.10 | 7245.58 | 63.63 | 0.89% | 38,800 |
| Feb 27, 2025 | 7213.00 | 7275.00 | 7174.18 | 7181.95 | -27.72 | -0.38% | 24,000 |
| Feb 26, 2025 | 7288.87 | 7316.65 | 7172.21 | 7209.67 | -125.73 | -1.71% | 29,526 |
| Feb 25, 2025 | 7104.14 | 7394.34 | 7104.14 | 7335.40 | 273.38 | 3.87% | 25,918 |
| Feb 24, 2025 | 7094.80 | 7110.48 | 7015.00 | 7062.02 | -32.78 | -0.46% | 23,148 |
| Feb 21, 2025 | 7280.00 | 7280.00 | 7075.00 | 7094.80 | -163.20 | -2.25% | 34,600 |
| Feb 20, 2025 | 7147.03 | 7263.81 | 7115.02 | 7258.00 | 81.09 | 1.13% | 19,901 |
| Feb 19, 2025 | 7100.24 | 7202.30 | 7073.38 | 7176.91 | -86.49 | -1.19% | 40,025 |
| 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 |