ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NVR, Inc. Common Stock (NY:NVR)

7,796.75 +260.47 (+3.46%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 7557 7836 7554 7797 31,640 +260.47(+3.46%)
Jan 20, 2026 7450 7554 7422 7536 37,203 -25.26(-0.33%)
Jan 16, 2026 7608 7623 7421 7562 79,475 -61.47(-0.81%)
Jan 15, 2026 7620 7656 7494 7623 21,765 +42.25(+0.56%)
Jan 14, 2026 7618 7691 7559 7581 23,533 -92.56(-1.21%)
Jan 13, 2026 7610 7678 7500 7673 22,120 +81.57(+1.07%)
Jan 12, 2026 7609 7713 7483 7592 33,270 +10.08(+0.13%)
Jan 09, 2026 7500 7625 7340 7582 46,539 +196.09(+2.66%)
Jan 08, 2026 7113 7390 7113 7386 31,000 +239.13(+3.35%)
Jan 07, 2026 7281 7332 7131 7146 28,801 -93.28(-1.29%)
Jan 06, 2026 7250 7253 7022 7240 56,582 -81.48(-1.11%)
Jan 05, 2026 7251 7426 7251 7321 22,239 +42.34(+0.58%)
Jan 02, 2026 7287 7388 7240 7279 21,573 -13.90(-0.19%)
Dec 31, 2025 7331 7392 7280 7293 14,767 -34.43(-0.47%)
Dec 30, 2025 7353 7365 7284 7327 11,692 -28.06(-0.38%)
Dec 29, 2025 7380 7420 7330 7355 17,168 -26.90(-0.36%)
Dec 26, 2025 7399 7426 7342 7382 12,361 -3.13(-0.04%)
Dec 24, 2025 7309 7435 7301 7385 10,678 +47.24(+0.64%)
Dec 23, 2025 7440 7440 7267 7338 19,586 -59.02(-0.80%)
Dec 22, 2025 7450 7495 7370 7397 24,475 -2.64(-0.04%)
Dec 19, 2025 7531 7596 7369 7400 66,254 -161.91(-2.14%)
Dec 18, 2025 7582 7612 7496 7562 30,324 +89.07(+1.19%)
Dec 17, 2025 7445 7605 7419 7473 21,085 -57.69(-0.77%)
Dec 16, 2025 7628 7655 7520 7530 18,779 -102.11(-1.34%)
Dec 15, 2025 7569 7632 7532 7632 18,292 +114.54(+1.52%)
Dec 12, 2025 7510 7590 7471 7518 22,331 +6.65(+0.09%)
Dec 11, 2025 7542 7610 7480 7511 17,452 +6.79(+0.09%)
Dec 10, 2025 7345 7525 7345 7504 17,057 +186.08(+2.54%)
Dec 09, 2025 7416 7458 7295 7318 17,538 -120.07(-1.61%)
Dec 08, 2025 7501 7541 7436 7438 20,471 -99.72(-1.32%)
Dec 05, 2025 7473 7579 7473 7538 16,798 +18.41(+0.24%)
Dec 04, 2025 7645 7666 7484 7520 20,401 -159.75(-2.08%)
Dec 03, 2025 7648 7747 7628 7679 23,115 +78.32(+1.03%)
Dec 02, 2025 7563 7655 7517 7601 23,077 +84.01(+1.12%)
Dec 01, 2025 7450 7615 7450 7517 17,323 +9.80(+0.13%)
Nov 28, 2025 7607 7607 7488 7507 6,546 -59.38(-0.78%)
Nov 26, 2025 7436 7594 7436 7567 15,020 +113.29(+1.52%)
Nov 25, 2025 7340 7478 7335 7453 18,821 +189.86(+2.61%)
Nov 24, 2025 7224 7355 7224 7264 38,800 -125.30(-1.70%)
Nov 21, 2025 7231 7461 7231 7389 18,119 +225.49(+3.15%)
Nov 20, 2025 7190 7204 7082 7163 17,074 +43.43(+0.61%)
Nov 19, 2025 7117 7208 7094 7120 15,213 -27.23(-0.38%)
Nov 18, 2025 7105 7158 7030 7147 19,923 -9.51(-0.13%)
Nov 17, 2025 7259 7286 7145 7157 17,364 -115.25(-1.58%)
Nov 14, 2025 7300 7315 7215 7272 16,911 +16.32(+0.22%)
Nov 13, 2025 7257 7365 7250 7256 27,434 -31.81(-0.44%)
Nov 12, 2025 7334 7379 7252 7287 23,931 -13.83(-0.19%)
Nov 11, 2025 7370 7370 7263 7301 45,040 -35.60(-0.49%)
Nov 10, 2025 7233 7366 7213 7337 22,997 +85.57(+1.18%)
Nov 07, 2025 7180 7259 7159 7251 17,101 +56.19(+0.78%)
Nov 06, 2025 7165 7237 7135 7195 15,739 +13.18(+0.18%)
Nov 05, 2025 7144 7251 7111 7182 19,591 +35.84(+0.50%)
Nov 04, 2025 7070 7160 7003 7146 14,590 +73.71(+1.04%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.