NVR - NVR INC
7361.22
-142.200 -1.932%
Share volume: 27,596
Last Updated: 03-11-2025
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7,503.42
-142.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $7,521.55 | $7,521.55 | $7,546.33 | $7,546.33 | $7,330.94 | $7,330.94 | $7,361.22 | $7,361.22 | 27,596 | $27,596.00 |
| 03-10-2025 | $7,401.34 | $7,401.34 | $7,626.14 | $7,626.14 | $7,401.34 | $7,401.34 | $7,503.42 | $7,503.42 | 32,719 | $32,719.00 |
| 03-07-2025 | $7,519.09 | $7,519.09 | $7,551.24 | $7,551.24 | $7,315.43 | $7,315.43 | $7,393.21 | $7,393.21 | 33,092 | $33,092.00 |
| 03-06-2025 | $7,399.00 | $7,399.00 | $7,557.00 | $7,557.00 | $7,396.52 | $7,396.52 | $7,494.92 | $7,494.92 | 32,882 | $32,882.00 |
| 03-05-2025 | $7,221.04 | $7,221.04 | $7,416.71 | $7,416.71 | $7,220.89 | $7,220.89 | $7,387.79 | $7,387.79 | 35,706 | $35,706.00 |
| 03-04-2025 | $7,184.98 | $7,184.98 | $7,283.93 | $7,283.93 | $7,127.60 | $7,127.60 | $7,201.71 | $7,201.71 | 27,940 | $27,940.00 |
| 03-03-2025 | $7,300.00 | $7,300.00 | $7,333.35 | $7,333.35 | $7,156.24 | $7,156.24 | $7,200.29 | $7,200.29 | 24,903 | $24,903.00 |
| 02-28-2025 | $7,204.98 | $7,204.98 | $7,250.80 | $7,250.80 | $7,150.10 | $7,150.10 | $7,245.58 | $7,245.58 | 38,773 | $37,422.00 |
| 02-27-2025 | $7,213.00 | $7,213.00 | $7,275.00 | $7,275.00 | $7,174.18 | $7,174.18 | $7,181.95 | $7,181.95 | 23,978 | $23,978.00 |
| 02-26-2025 | $7,288.87 | $7,288.87 | $7,316.65 | $7,316.65 | $7,172.21 | $7,172.21 | $7,209.67 | $7,209.67 | 29,526 | $29,526.00 |