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)

7,507.29 -59.38 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 7146 7150 7040 7072 18,586 -138.50(-1.92%)
Oct 31, 2025 7179 7267 7179 7211 14,204 -34.89(-0.48%)
Oct 30, 2025 7335 7390 7184 7246 19,614 -87.60(-1.19%)
Oct 29, 2025 7381 7500 7279 7333 28,747 -128.02(-1.72%)
Oct 28, 2025 7302 7469 7275 7461 16,821 +23.00(+0.31%)
Oct 27, 2025 7460 7479 7400 7438 18,976 +7.41(+0.10%)
Oct 24, 2025 7718 7718 7425 7431 22,002 -248.49(-3.24%)
Oct 23, 2025 7648 7724 7629 7679 17,453 -17.75(-0.23%)
Oct 22, 2025 7728 7790 7615 7697 15,314 -94.97(-1.22%)
Oct 21, 2025 7641 7828 7600 7792 23,963 +111.05(+1.45%)
Oct 20, 2025 7673 7747 7605 7681 21,527 +42.02(+0.55%)
Oct 17, 2025 7609 7687 7599 7639 54,302 +33.18(+0.44%)
Oct 16, 2025 7643 7657 7536 7606 26,591 -39.34(-0.51%)
Oct 15, 2025 7758 7780 7640 7645 21,962 -91.79(-1.19%)
Oct 14, 2025 7536 7780 7533 7737 22,069 +152.11(+2.01%)
Oct 13, 2025 7444 7626 7444 7585 24,491 +134.00(+1.80%)
Oct 10, 2025 7640 7656 7447 7451 23,459 -168.34(-2.21%)
Oct 09, 2025 7690 7718 7515 7619 25,155 -137.59(-1.77%)
Oct 08, 2025 7805 7700 7757 25,564 -83.28(-1.06%)
Oct 07, 2025 7987 7997 7815 7840 25,337 -228.64(-2.83%)
Oct 06, 2025 8199 8199 8033 8069 12,956 -109.25(-1.34%)
Oct 03, 2025 8081 8189 8081 8178 17,720 +106.39(+1.32%)
Oct 02, 2025 8042 8130 7985 8072 11,931 +35.13(+0.44%)
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.