Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NVR, Inc. Common Stock (NY:NVR)

8,033.82 -34.43 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 8083 8168 8042 8068 35,438 -58.46(-0.72%)
Aug 25, 2025 8193 8229 8111 8127 10,540 -86.10(-1.05%)
Aug 22, 2025 7980 8303 7909 8213 17,365 +258.91(+3.26%)
Aug 21, 2025 7981 7981 7837 7954 12,507 -78.07(-0.97%)
Aug 20, 2025 8273 8320 8012 8032 17,843 -214.92(-2.61%)
Aug 19, 2025 8199 8341 8142 8247 22,951 +95.15(+1.17%)
Aug 18, 2025 8236 8264 8141 8152 20,686 -83.26(-1.01%)
Aug 15, 2025 8266 8293 8181 8235 14,918 +36.45(+0.44%)
Aug 14, 2025 8213 8228 8150 8199 14,346 -98.09(-1.18%)
Aug 13, 2025 8019 8338 8018 8297 21,145 +334.34(+4.20%)
Aug 12, 2025 7818 8005 7786 7962 14,682 +169.01(+2.17%)
Aug 11, 2025 7868 7916 7695 7793 12,117 -65.39(-0.83%)
Aug 08, 2025 7878 7898 7791 7859 13,301 +28.24(+0.36%)
Aug 07, 2025 7935 8000 7815 7830 18,283 -39.76(-0.51%)
Aug 06, 2025 7950 7995 7862 7870 11,785 -36.71(-0.46%)
Aug 05, 2025 7852 8000 7852 7907 13,224 +35.89(+0.46%)
Aug 04, 2025 7771 7883 7753 7871 14,272 +110.34(+1.42%)
Aug 01, 2025 7619 7799 7605 7761 15,030 +211.19(+2.80%)
Jul 31, 2025 7570 7657 7515 7549 20,537 -83.91(-1.10%)
Jul 30, 2025 7800 7845 7596 7633 17,404 -187.65(-2.40%)
Jul 29, 2025 7824 7857 7769 7821 11,890 -24.25(-0.31%)
Jul 28, 2025 7763 7907 7697 7845 15,484 +52.37(+0.67%)
Jul 25, 2025 7800 7800 7655 7793 12,659 +3.54(+0.05%)
Jul 24, 2025 7872 7930 7741 7789 20,482 -110.45(-1.40%)
Jul 23, 2025 8000 8042 7856 7900 26,290 -9.68(-0.12%)
Jul 22, 2025 7507 7945 7507 7910 28,702 +533.32(+7.23%)
Jul 21, 2025 7462 7511 7371 7376 16,711 -46.63(-0.63%)
Jul 18, 2025 7489 7489 7372 7423 19,945 -15.42(-0.21%)
Jul 17, 2025 7368 7476 7368 7438 14,102 +62.16(+0.84%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.