• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    NVR, Inc. Common Stock (NY:NVR)

    6,492.24 -223.21 (-3.32%)
    Official Closing Price Updated: 4:10 PM EDT, Apr 7, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 06, 2026 6639 6736 6609 6715 18,106 +52.31(+0.79%)
    Apr 02, 2026 6623 6780 6582 6663 20,727 -1.05(-0.02%)
    Apr 01, 2026 6585 6749 6533 6664 23,795 +74.36(+1.13%)
    Mar 31, 2026 6597 6658 6469 6590 31,420 +90.49(+1.39%)
    Mar 30, 2026 6533 6589 6463 6499 22,738 +48.58(+0.75%)
    Mar 27, 2026 6502 6575 6449 6451 20,930 -79.46(-1.22%)
    Mar 26, 2026 6516 6631 6493 6530 21,036 -21.98(-0.34%)
    Mar 25, 2026 6511 6552 6400 6552 17,574 +52.27(+0.80%)
    Mar 24, 2026 6480 6542 6454 6500 26,100 -30.76(-0.47%)
    Mar 23, 2026 6460 6595 6456 6531 37,265 +161.31(+2.53%)
    Mar 20, 2026 6428 6428 6301 6369 46,083 -48.52(-0.76%)
    Mar 19, 2026 6505 6505 6357 6418 30,740 -64.92(-1.00%)
    Mar 18, 2026 6542 6618 6450 6483 19,546 -113.93(-1.73%)
    Mar 17, 2026 6601 6659 6544 6597 19,190 +30.81(+0.47%)
    Mar 16, 2026 6495 6570 6433 6566 21,888 +99.38(+1.54%)
    Mar 13, 2026 6494 6542 6369 6467 28,327 +27.56(+0.43%)
    Mar 12, 2026 6557 6573 6439 6439 33,033 -171.91(-2.60%)
    Mar 11, 2026 6783 6783 6610 6611 34,321 -172.33(-2.54%)
    Mar 10, 2026 6795 6907 6702 6783 30,018 -88.79(-1.29%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.