NVR Inc (NVR) Historical Stock Data
8,276.78 ↑175.57 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVR is down -0.38% a day on average. There have been 10 days where NVR Inc closed green and 20 days where NVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8,121.58 | 8,276.78 | ↑$155.20 (1.91%) | 8,105.00 | 8,323.25 | 54.41K |
| 2024-12-19 | 8,075.01 | 8,101.21 | ↑$26.20 (0.32%) | 7,986.00 | 8,165.02 | 29.47K |
| 2024-12-18 | 8,468.00 | 8,217.15 | ↓$250.85 (-2.96%) | 8,188.67 | 8,605.00 | 32.78K |
| 2024-12-17 | 8,500.00 | 8,468.49 | ↓$31.51 (-0.37%) | 8,456.44 | 8,599.00 | 27.05K |
| 2024-12-16 | 8,602.11 | 8,512.39 | ↓$89.72 (-1.04%) | 8,512.39 | 8,710.00 | 22.47K |
| 2024-12-13 | 8,750.00 | 8,587.63 | ↓$162.37 (-1.86%) | 8,551.50 | 8,780.00 | 22.63K |
| 2024-12-12 | 8,830.00 | 8,796.60 | ↓$33.40 (-0.38%) | 8,770.00 | 8,915.43 | 20.55K |
| 2024-12-11 | 8,965.00 | 8,848.69 | ↓$116.31 (-1.30%) | 8,805.00 | 8,989.75 | 31.36K |
| 2024-12-10 | 9,045.24 | 8,857.62 | ↓$187.62 (-2.07%) | 8,840.77 | 9,057.89 | 20.41K |
| 2024-12-09 | 8,968.89 | 9,120.01 | ↑$151.12 (1.68%) | 8,967.12 | 9,127.45 | 18.97K |
| 2024-12-06 | 9,040.00 | 8,946.33 | ↓$93.67 (-1.04%) | 8,900.00 | 9,060.00 | 21.53K |
| 2024-12-05 | 9,056.45 | 8,955.01 | ↓$101.44 (-1.12%) | 8,949.55 | 9,143.28 | 12.79K |
| 2024-12-04 | 9,100.65 | 9,049.96 | ↓$50.69 (-0.56%) | 9,038.00 | 9,200.00 | 12.72K |
| 2024-12-03 | 9,213.02 | 9,184.92 | ↓$28.10 (-0.31%) | 9,111.70 | 9,256.14 | 17.75K |
| 2024-12-02 | 9,229.61 | 9,180.00 | ↓$49.61 (-0.54%) | 9,100.00 | 9,245.73 | 22.81K |
| 2024-11-29 | 9,237.00 | 9,235.58 | ↓$1.42 (-0.02%) | 9,197.14 | 9,280.15 | 13.61K |
| 2024-11-27 | 9,294.00 | 9,193.62 | ↓$100.38 (-1.08%) | 9,171.06 | 9,300.00 | 12.41K |
| 2024-11-26 | 9,200.00 | 9,222.00 | ↑$22.00 (0.24%) | 9,151.00 | 9,260.99 | 19.21K |
| 2024-11-25 | 9,087.34 | 9,293.06 | ↑$205.72 (2.26%) | 9,060.42 | 9,367.56 | 50.97K |
| 2024-11-22 | 8,972.00 | 9,007.24 | ↑$35.24 (0.39%) | 8,850.00 | 9,052.53 | 32.32K |
| 2024-11-21 | 9,045.00 | 8,946.53 | ↓$98.47 (-1.09%) | 8,917.99 | 9,169.26 | 22.29K |
| 2024-11-20 | 8,960.02 | 9,000.00 | ↑$39.98 (0.45%) | 8,896.26 | 9,008.13 | 25.61K |
| 2024-11-19 | 8,821.44 | 8,955.13 | ↑$133.69 (1.52%) | 8,734.36 | 8,975.00 | 21.70K |
| 2024-11-18 | 8,989.98 | 8,865.63 | ↓$124.35 (-1.38%) | 8,814.06 | 9,030.40 | 19.72K |
| 2024-11-15 | 9,193.08 | 9,026.00 | ↓$167.08 (-1.82%) | 8,978.56 | 9,193.08 | 13.83K |
| 2024-11-14 | 9,160.00 | 9,179.61 | ↑$19.61 (0.21%) | 9,135.00 | 9,246.97 | 14.63K |
| 2024-11-13 | 9,205.00 | 9,105.67 | ↓$99.33 (-1.08%) | 9,102.22 | 9,246.35 | 13.56K |
| 2024-11-12 | 9,204.26 | 9,114.26 | ↓$90.00 (-0.98%) | 9,041.12 | 9,204.26 | 25.30K |
| 2024-11-11 | 9,275.00 | 9,249.26 | ↓$25.74 (-0.28%) | 9,187.49 | 9,364.29 | 18.15K |
| 2024-11-08 | 9,229.30 | 9,306.94 | ↑$77.64 (0.84%) | 9,187.50 | 9,347.78 | 16.28K |
Create an account or log in to view more rows.
$NVR this is my only green stonk!
I really like this stonk.
$NVR bear trap
$NVR every dip gets bought up.
$NVR LETS GOOOOOOOO!!!!!!!
$NVR HODL!!!
$NVR headed back to all time highs shortly
$NVR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NVR more shorts the better idc
$NVR we want higher!!!
$NVR getting this mare ready to run today