NVR, Inc. Common Stock (NY:NVR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2025	7336	7408	7274	7376	18,099	+75.09(+1.03%)
Jul 15, 2025	7610	7623	7301	7301	29,343	-291.20(-3.84%)
Jul 14, 2025	7581	7610	7492	7592	18,716	-40.04(-0.52%)
Jul 11, 2025	7610	7676	7550	7632	13,988	-57.48(-0.75%)
Jul 10, 2025	7632	7800	7632	7690	16,104	-11.21(-0.15%)
Jul 09, 2025	7546	7722	7510	7701	17,106	+182.56(+2.43%)
Jul 08, 2025	7540	7596	7518	7518	24,515	-56.63(-0.75%)
Jul 07, 2025	7636	7636	7462	7575	21,589	-48.24(-0.63%)
Jul 03, 2025	7747	7755	7560	7623	17,832	-145.27(-1.87%)
Jul 02, 2025	7685	7812	7685	7769	21,135	+100.66(+1.31%)
Jul 01, 2025	7370	7793	7370	7668	25,394	+282.19(+3.82%)
Jun 30, 2025	7385	7453	7328	7386	21,163	+10.15(+0.14%)
Jun 27, 2025	7305	7432	7281	7376	27,518	+95.07(+1.31%)
Jun 26, 2025	7187	7289	7138	7280	24,617	+87.26(+1.21%)
Jun 25, 2025	7244	7287	7167	7193	19,343	-84.41(-1.16%)
Jun 24, 2025	7341	7363	7236	7278	41,300	-61.58(-0.84%)
Jun 23, 2025	7117	7348	7072	7339	21,899	+181.23(+2.53%)
Jun 20, 2025	7002	7180	7000	7158	50,412	+178.27(+2.55%)
Jun 18, 2025	7045	7090	6941	6980	30,242	-13.26(-0.19%)
Jun 17, 2025	7178	7292	6966	6993	23,595	-228.32(-3.16%)
Jun 16, 2025	7339	7339	7154	7221	16,547	-4.42(-0.06%)
Jun 13, 2025	7335	7377	7184	7226	17,700	-160.65(-2.17%)
Jun 12, 2025	7295	7408	7232	7386	16,673	+89.75(+1.23%)
Jun 11, 2025	7452	7495	7271	7297	23,761	-102.11(-1.38%)
Jun 10, 2025	7170	7401	7165	7399	14,729	+260.06(+3.64%)
Jun 09, 2025	7125	7180	7052	7139	22,682	+22.09(+0.31%)
Jun 06, 2025	7194	7205	7081	7117	14,827	-77.94(-1.08%)
Jun 05, 2025	7189	7228	7153	7194	9,865	-16.40(-0.23%)
Jun 04, 2025	7086	7255	7084	7211	17,381	+141.93(+2.01%)
Jun 03, 2025	7035	7092	7012	7069	14,136	+25.53(+0.36%)
Jun 02, 2025	7059	7065	6944	7043	22,283	-72.52(-1.02%)
May 30, 2025	7120	7132	7015	7116	35,624	+18.29(+0.26%)
May 29, 2025	7045	7103	7029	7098	13,659	+97.52(+1.39%)
May 28, 2025	7198	7250	7000	7000	15,727	-210.53(-2.92%)
May 27, 2025	7100	7236	7026	7211	22,129	+144.26(+2.04%)
May 23, 2025	7000	7103	7000	7066	18,613	-4.81(-0.07%)
May 22, 2025	7040	7094	7001	7071	14,060	-6.89(-0.10%)
May 21, 2025	7180	7238	7010	7078	20,314	-128.69(-1.79%)
May 20, 2025	7284	7318	7187	7207	20,912	-106.74(-1.46%)
May 19, 2025	7275	7351	7229	7314	15,190	-56.89(-0.77%)
May 16, 2025	7253	7370	7232	7370	17,118	+123.79(+1.71%)
May 15, 2025	7190	7252	7104	7247	15,695	+79.04(+1.10%)
May 14, 2025	7425	7435	7161	7168	17,808	-235.06(-3.18%)
May 13, 2025	7415	7514	7384	7403	18,423	+20.27(+0.27%)
May 12, 2025	7350	7564	7307	7382	16,726	+232.18(+3.25%)
May 09, 2025	7229	7300	7147	7150	13,165	-77.56(-1.07%)
May 08, 2025	7108	7307	7103	7228	18,792	+132.11(+1.86%)
May 07, 2025	7015	7130	7015	7096	16,945	+134.55(+1.93%)
May 06, 2025	7060	7102	6955	6961	14,867	-115.32(-1.63%)
May 05, 2025	7069	7185	7060	7076	14,362	-47.59(-0.67%)
May 02, 2025	7135	7193	7079	7124	15,013	+89.11(+1.27%)