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)

6,872.03 -86.80 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 6876 6909 6698 6872 25,679 -86.80(-1.25%)
Mar 06, 2026 7020 7030 6843 6959 27,278 -116.01(-1.64%)
Mar 05, 2026 7213 7266 7061 7075 23,647 -176.43(-2.43%)
Mar 04, 2026 7335 7335 7202 7251 18,557 -109.83(-1.49%)
Mar 03, 2026 7309 7409 7246 7361 18,970 -54.65(-0.74%)
Mar 02, 2026 7371 7446 7328 7416 24,083 -102.04(-1.36%)
Feb 27, 2026 7413 7568 7369 7518 24,037 +83.65(+1.13%)
Feb 26, 2026 7320 7453 7310 7434 21,381 +151.00(+2.07%)
Feb 25, 2026 7481 7508 7242 7283 25,682 -221.65(-2.95%)
Feb 24, 2026 7465 7561 7441 7505 26,501 +47.96(+0.64%)
Feb 23, 2026 7594 7663 7419 7457 29,942 -123.77(-1.63%)
Feb 20, 2026 7553 7704 7497 7581 22,659 +54.46(+0.72%)
Feb 19, 2026 7515 7585 7470 7526 24,285 +3.02(+0.04%)
Feb 18, 2026 7394 7545 7360 7523 22,465 +102.12(+1.38%)
Feb 17, 2026 7453 7468 7266 7421 30,567 -86.43(-1.15%)
Feb 13, 2026 8125 8125 7498 7507 39,528 -588.73(-7.27%)
Feb 12, 2026 8150 8200 8071 8096 30,928 -1.09(-0.01%)
Feb 11, 2026 8060 8125 7991 8097 24,688 +2.97(+0.04%)
Feb 10, 2026 7965 8125 7949 8094 19,014 +212.03(+2.69%)
Feb 09, 2026 8035 8050 7876 7882 19,154 -127.59(-1.59%)
Feb 06, 2026 8062 8099 7785 8010 34,383 -34.95(-0.43%)
Feb 05, 2026 8050 8144 8000 8045 24,646 +18.95(+0.24%)
Feb 04, 2026 7820 8098 7801 8026 34,362 +254.98(+3.28%)
Feb 03, 2026 7690 8000 7681 7771 22,919 +52.48(+0.68%)
Feb 02, 2026 7576 7728 7547 7718 25,640 +82.65(+1.08%)
Jan 30, 2026 7568 7651 7420 7636 34,065 +11.97(+0.16%)
Jan 29, 2026 7686 7794 7544 7624 22,541 -2.32(-0.03%)
Jan 28, 2026 7599 7851 7581 7626 30,066 +126.32(+1.68%)
Jan 27, 2026 7665 7665 7454 7500 39,954 -164.72(-2.15%)
Jan 26, 2026 7671 7724 7558 7664 24,731 +19.33(+0.25%)
Jan 23, 2026 7777 7949 7591 7645 27,133 -117.16(-1.51%)
Jan 22, 2026 7820 7898 7760 7762 33,042 -34.44(-0.44%)
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%)
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.