Indicators

Markets:

News

NVR, Inc. Common Stock (NY:NVR)

6,154.14 -161.73 (-2.56%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	6339	6340	6152	6154	19,794	-161.73(-2.56%)
Apr 30, 2026	6205	6335	6205	6316	23,988	+108.37(+1.75%)
Apr 29, 2026	6402	6443	6195	6208	24,350	-234.86(-3.65%)
Apr 28, 2026	6514	6518	6400	6442	18,918	-40.17(-0.62%)
Apr 27, 2026	6485	6554	6440	6483	15,701	-21.42(-0.33%)
Apr 24, 2026	6889	6889	6504	6504	15,138	-165.06(-2.48%)
Apr 23, 2026	6632	6669	6493	6669	28,506	+58.24(+0.88%)
Apr 22, 2026	6640	6677	6409	6611	36,954	-322.73(-4.65%)
Apr 21, 2026	7250	7294	6924	6934	29,221	-163.47(-2.30%)
Apr 20, 2026	7000	7097	6957	7097	23,727	+96.05(+1.37%)
Apr 17, 2026	6772	7058	6772	7001	34,093	+297.33(+4.44%)
Apr 16, 2026	6800	6836	6697	6704	22,478	-63.62(-0.94%)
Apr 15, 2026	6825	6850	6730	6767	22,884	-76.50(-1.12%)
Apr 14, 2026	6750	6867	6750	6844	20,662	+62.02(+0.91%)
Apr 13, 2026	6743	6796	6691	6782	17,017	+31.65(+0.47%)
Apr 10, 2026	6785	6830	6712	6750	13,294	-48.71(-0.72%)
Apr 09, 2026	6704	6892	6704	6799	24,044	+43.25(+0.64%)
Apr 08, 2026	6657	6830	6639	6756	23,808	+263.26(+4.05%)
Apr 07, 2026	6620	6704	6465	6492	24,325	-223.21(-3.32%)
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%)

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.