NVR Inc (NVR) Historical Stock Data
7,150.19 ↓77.56 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVR is up 0.17% a day on average. There have been 13 days where NVR Inc closed green and 17 days where NVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7,229.27 | 7,150.19 | ↓$79.08 (-1.09%) | 7,147.95 | 7,299.59 | 10.81K |
| 2025-05-08 | 7,107.80 | 7,227.75 | ↑$119.95 (1.69%) | 7,103.00 | 7,307.33 | 18.79K |
| 2025-05-07 | 7,015.00 | 7,095.64 | ↑$80.64 (1.15%) | 7,015.00 | 7,130.30 | 16.95K |
| 2025-05-06 | 7,059.66 | 6,961.09 | ↓$98.57 (-1.40%) | 6,955.16 | 7,102.00 | 14.65K |
| 2025-05-05 | 7,069.14 | 7,076.41 | ↑$7.27 (0.10%) | 7,060.07 | 7,185.20 | 14.36K |
| 2025-05-02 | 7,135.36 | 7,124.00 | ↓$11.36 (-0.16%) | 7,078.87 | 7,193.45 | 15K |
| 2025-05-01 | 7,102.00 | 7,034.89 | ↓$67.11 (-0.94%) | 7,024.24 | 7,150.17 | 13.24K |
| 2025-04-30 | 6,995.06 | 7,125.75 | ↑$130.69 (1.87%) | 6,990.56 | 7,125.75 | 16.78K |
| 2025-04-29 | 7,027.13 | 7,113.94 | ↑$86.81 (1.24%) | 7,001.39 | 7,120.05 | 15.21K |
| 2025-04-28 | 7,079.94 | 7,040.35 | ↓$39.59 (-0.56%) | 6,983.34 | 7,110.69 | 17.29K |
| 2025-04-25 | 7,113.06 | 7,071.42 | ↓$41.64 (-0.59%) | 7,021.19 | 7,131.20 | 12.08K |
| 2025-04-24 | 7,045.25 | 7,146.88 | ↑$101.63 (1.44%) | 7,007.57 | 7,182.58 | 17.20K |
| 2025-04-23 | 7,283.67 | 7,083.09 | ↓$200.58 (-2.75%) | 7,053.11 | 7,369.81 | 28.23K |
| 2025-04-22 | 7,000.00 | 7,166.92 | ↑$166.92 (2.38%) | 6,844.50 | 7,173.63 | 33.50K |
| 2025-04-21 | 7,135.10 | 7,133.84 | ↓$1.26 (-0.02%) | 7,008.27 | 7,174.52 | 17.94K |
| 2025-04-17 | 7,167.45 | 7,190.07 | ↑$22.62 (0.32%) | 7,093.20 | 7,212.12 | 23.35K |
| 2025-04-16 | 7,197.32 | 7,045.01 | ↓$152.31 (-2.12%) | 7,016.68 | 7,284.14 | 23.27K |
| 2025-04-15 | 7,239.87 | 7,205.17 | ↓$34.70 (-0.48%) | 7,160.00 | 7,298.27 | 22.60K |
| 2025-04-14 | 7,292.50 | 7,240.98 | ↓$51.52 (-0.71%) | 7,162.74 | 7,350.31 | 24.86K |
| 2025-04-11 | 6,998.83 | 7,203.30 | ↑$204.47 (2.92%) | 6,880.32 | 7,234.27 | 23.06K |
| 2025-04-10 | 7,089.98 | 6,998.83 | ↓$91.15 (-1.29%) | 6,752.65 | 7,142.09 | 25.35K |
| 2025-04-09 | 6,599.82 | 7,121.09 | ↑$521.27 (7.90%) | 6,562.85 | 7,149.98 | 31.30K |
| 2025-04-08 | 7,116.53 | 6,700.00 | ↓$416.53 (-5.85%) | 6,639.18 | 7,206.58 | 31.17K |
| 2025-04-07 | 7,281.35 | 7,046.73 | ↓$234.62 (-3.22%) | 6,999.99 | 7,355.88 | 24.02K |
| 2025-04-04 | 7,000.00 | 7,410.93 | ↑$410.93 (5.87%) | 7,000.00 | 7,743.80 | 41.78K |
| 2025-04-03 | 7,139.55 | 7,109.99 | ↓$29.56 (-0.41%) | 7,015.41 | 7,208.32 | 33.57K |
| 2025-04-02 | 7,175.00 | 7,302.07 | ↑$127.07 (1.77%) | 7,175.00 | 7,328.41 | 14.65K |
| 2025-04-01 | 7,265.11 | 7,213.62 | ↓$51.49 (-0.71%) | 7,186.94 | 7,301.00 | 17.76K |
| 2025-03-31 | 7,181.00 | 7,244.39 | ↑$63.39 (0.88%) | 7,140.00 | 7,286.33 | 34.25K |
| 2025-03-28 | 7,330.00 | 7,181.68 | ↓$148.32 (-2.02%) | 7,154.83 | 7,386.77 | 19.50K |
Create an account or log in to view more rows.
$NVR Longs will be rewarded handsomely
$NVR Hedgies
we aren't going anywhere!
$NVR not good
$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?? !!