Dark

NVR
NVR, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:47 PM EDT

6407.19USD+0.656%(+41.74)23,766

5470.88Bid 7297.50Ask 1826.62Spread

Pre-market

0.00USD-100.000%(-6365.45)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

6396.27USD-0.170%(-10.92)81

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	6,438.1100	6,446.710000	6,348.2700	6,407.1900	+0.656%	23,766	0.000%
2026-08-27	6,315.7000	6,386.360000	6,269.1600	6,365.4500	-0.042%	37,085	+0.656%
2026-08-26	6,394.4500	6,469.989900	6,305.0500	6,368.1200	-1.020%	29,595	+0.614%
2026-08-25	6,453.2200	6,453.220000	6,330.7300	6,433.7400	+0.565%	31,774	-0.413%
2026-08-24	6,407.1900	6,469.990000	6,354.6650	6,397.5900	+0.615%	25,632	+0.150%
2026-08-21	6,359.0300	6,438.950000	6,266.7515	6,358.5100	+0.929%	28,419	+0.766%
2026-08-20	6,333.7500	6,398.650000	6,280.1850	6,300.0000	-1.852%	33,099	+1.701%
2026-08-19	6,342.1000	6,526.855000	6,342.1000	6,418.8600	+2.729%	32,907	-0.182%
2026-08-18	6,345.9600	6,345.960000	6,217.2067	6,248.3700	-0.801%	34,537	+2.542%
2026-08-17	6,284.9000	6,336.170000	6,238.8050	6,298.8300	-0.144%	24,724	+1.720%
2026-08-14	6,355.2700	6,384.680000	6,295.6200	6,307.9300	-1.052%	23,522	+1.574%
2026-08-13	6,366.2100	6,408.870000	6,286.2300	6,375.0000	+1.288%	26,904	+0.505%
2026-08-12	6,404.8800	6,413.940000	6,260.0800	6,293.9500	-2.115%	32,974	+1.799%
2026-08-11	6,306.9700	6,434.030000	6,299.8050	6,429.9600	+2.188%	22,400	-0.354%
2026-08-10	6,354.9100	6,354.910000	6,200.0000	6,292.2800	-1.531%	44,026	+1.826%
2026-08-07	6,320.0000	6,483.930000	6,320.0000	6,390.1400	+1.353%	40,020	+0.267%
2026-08-06	6,344.9800	6,344.980000	6,227.6950	6,304.8100	-0.958%	36,819	+1.624%
2026-08-05	6,262.0000	6,413.960000	6,210.9000	6,365.7800	+1.571%	42,061	+0.651%
2026-08-04	6,190.0000	6,317.240000	6,162.5700	6,267.3500	+1.019%	42,597	+2.231%
2026-08-03	6,293.5400	6,299.460000	6,120.0100	6,204.1000	+0.928%	34,759	+3.273%
2026-07-31	6,235.0000	6,235.000000	6,111.2101	6,147.0500	-2.252%	29,057	+4.232%
2026-07-30	6,355.1700	6,394.940000	6,151.0100	6,288.6800	-1.459%	35,659	+1.884%
2026-07-29	6,397.0000	6,558.820000	6,370.3900	6,381.7900	-1.384%	40,183	+0.398%
2026-07-28	6,394.2400	6,524.675000	6,394.2400	6,471.3700	+2.532%	25,236	-0.992%
2026-07-27	6,505.2500	6,574.990000	6,300.1500	6,311.5400	-1.608%	31,390	+1.515%
2026-07-24	6,152.8300	6,509.180000	6,152.8300	6,414.6700	+4.219%	29,645	-0.117%
2026-07-23	6,176.0000	6,272.880000	5,919.2500	6,155.0200	-3.060%	42,355	+4.097%
2026-07-22	6,337.8400	6,464.165000	6,278.5100	6,349.2800	+0.378%	36,565	+0.912%
2026-07-21	6,439.4200	6,504.225000	6,324.6500	6,325.4000	-1.881%	31,296	+1.293%
2026-07-20	6,510.0100	6,520.690000	6,370.0000	6,446.6500	-0.669%	39,270	-0.612%
2026-07-17	6,699.8000	6,832.430000	6,480.2400	6,490.0400	-3.150%	77,172	-1.277%
2026-07-16	6,520.0000	6,712.850000	6,518.0800	6,701.1000	+3.132%	34,851	-4.386%
2026-07-15	6,367.5000	6,525.000000	6,339.0100	6,497.5700	+1.862%	23,589	-1.391%
2026-07-14	6,475.0000	6,477.950000	6,307.0000	6,378.8000	-0.919%	23,207	+0.445%
2026-07-13	6,479.4000	6,551.588300	6,417.9575	6,437.9900	-0.639%	27,540	-0.478%
2026-07-10	6,537.9900	6,574.999900	6,474.7200	6,479.3900	+0.123%	18,419	-1.114%
2026-07-09	6,464.3800	6,515.009700	6,410.7100	6,471.4400	+0.658%	15,697	-0.993%
2026-07-08	6,626.0100	6,659.530000	6,404.7200	6,429.1300	-3.952%	23,759	-0.341%
2026-07-07	6,725.0000	6,817.520000	6,633.1500	6,693.6900	+0.000%	19,913	-4.280%
2026-07-06	6,700.0000	6,701.250000	6,555.6500	6,693.6600	-0.846%	19,561	-4.280%
2026-07-02	6,678.4200	6,773.049900	6,631.1900	6,750.7900	+1.611%	19,038	-5.090%
2026-07-01	6,783.9000	6,879.119900	6,640.7000	6,643.7300	-2.490%	22,181	-3.560%
2026-06-30	6,825.0000	6,855.230000	6,741.0250	6,813.4000	-0.112%	27,488	-5.962%
2026-06-29	6,800.0000	6,836.669900	6,710.8100	6,821.0300	-0.111%	25,088	-6.067%
2026-06-26	6,836.3900	6,900.159900	6,809.8900	6,828.6200	+0.208%	47,747	-6.172%
2026-06-25	6,765.9270	6,956.480000	6,765.9270	6,814.4400	+0.733%	22,417	-5.976%
2026-06-24	6,470.1000	6,866.782500	6,470.1000	6,764.8300	+5.873%	32,105	-5.287%
2026-06-23	6,331.0000	6,445.609900	6,325.0100	6,389.5700	+0.583%	27,035	+0.276%
2026-06-22	6,452.3000	6,492.010000	6,347.3900	6,352.5500	-2.132%	32,154	+0.860%
2026-06-18	6,374.9900	6,558.010000	6,350.6700	6,490.9300	+3.426%	58,644	-1.290%
2026-06-17	6,386.4100	6,529.020000	6,257.6900	6,275.9400	-2.511%	29,321	+2.091%
2026-06-16	6,380.2800	6,489.760000	6,380.2800	6,437.5800	+1.619%	23,797	-0.472%
2026-06-15	6,474.2600	6,547.310000	6,328.8900	6,335.0000	-0.626%	22,034	+1.140%
2026-06-12	6,501.0000	6,525.000000	6,374.9300	6,374.9300	-1.617%	23,413	+0.506%
2026-06-11	6,316.2800	6,479.700000	6,307.2900	6,479.7000	+2.770%	36,848	-1.119%
2026-06-10	6,414.4900	6,414.490000	6,254.9300	6,305.0400	-1.585%	21,338	+1.620%
2026-06-09	6,282.1700	6,447.376000	6,265.0000	6,406.5700	+3.480%	38,943	+0.010%
2026-06-08	6,153.5600	6,264.070000	6,110.0000	6,191.1100	+0.138%	25,264	+3.490%
2026-06-05	6,155.9500	6,254.000000	6,125.0600	6,182.5500	+0.085%	29,542	+3.633%
2026-06-04	6,198.7600	6,255.049800	6,154.6000	6,177.2700	+0.946%	35,724	+3.722%
2026-06-03	6,140.0000	6,216.132500	6,056.2750	6,119.4100	-0.996%	28,524	+4.703%
2026-06-02	6,117.0300	6,196.860000	6,060.0000	6,180.9600	+0.974%	28,646	+3.660%
2026-06-01	6,135.0000	6,158.810000	6,035.8800	6,121.3100	+0.270%	50,870	+4.670%
2026-05-29	6,172.6700	6,216.150000	6,078.5950	6,104.8000	-0.905%	54,969	+4.953%
2026-05-28	6,029.9700	6,161.510000	5,946.1633	6,160.5400	+1.024%	23,835	+4.004%
2026-05-27	6,097.8000	6,236.100000	6,048.6300	6,098.0800	+1.082%	52,168	+5.069%
2026-05-26	6,112.8800	6,150.535000	6,032.8200	6,032.8200	-0.069%	45,742	+6.206%
2026-05-22	6,033.1200	6,100.000000	5,960.5000	6,036.9900	-0.180%	19,403	+6.132%
2026-05-21	5,940.0000	6,084.410000	5,858.4200	6,047.8700	+0.960%	22,320	+5.941%
2026-05-20	5,773.0000	6,000.000000	5,691.5000	5,990.3700	+3.756%	33,899	+6.958%
2026-05-19	5,654.9400	5,808.995000	5,579.5500	5,773.5200	+0.993%	31,949	+10.975%
2026-05-18	5,602.0000	5,735.265000	5,579.9850	5,716.7800	+2.753%	26,439	+12.077%
2026-05-15	5,700.0100	5,700.010000	5,501.0100	5,563.6200	-2.059%	34,185	+15.162%
2026-05-14	5,776.4700	5,797.725000	5,671.2600	5,680.6100	-0.690%	24,040	+12.791%
2026-05-13	5,749.1200	5,805.449900	5,650.1704	5,720.1000	-1.304%	21,515	+12.012%
2026-05-12	5,955.5500	5,955.550000	5,790.2194	5,795.6600	-1.946%	19,986	+10.552%
2026-05-11	6,008.9900	6,008.990000	5,887.0600	5,910.6700	-1.061%	19,268	+8.400%
2026-05-08	6,032.2300	6,065.000000	5,937.0100	5,974.0700	-0.579%	13,438	+7.250%
2026-05-07	6,125.2000	6,195.000000	5,995.4000	6,008.8500	-1.491%	17,760	+6.629%
2026-05-06	6,279.2400	6,279.240000	6,060.0100	6,099.8000	+1.590%	19,511	+5.039%
2026-05-05	6,108.7300	6,108.730000	5,961.6250	6,004.3300	+1.217%	18,376	+6.709%
2026-05-04	6,110.4600	6,183.455000	5,930.0000	5,932.1200	-3.608%	18,379	+8.008%
2026-05-01	6,338.8900	6,340.200000	6,151.5200	6,154.1400	-2.561%	19,794	+4.112%
2026-04-30	6,205.3000	6,335.000000	6,205.3000	6,315.8700	+1.746%	23,988	+1.446%
2026-04-29	6,402.2500	6,442.990000	6,195.1500	6,207.5000	-3.646%	24,350	+3.217%
2026-04-28	6,514.2000	6,517.810000	6,400.0900	6,442.3600	-0.620%	18,918	-0.546%
2026-04-27	6,485.1000	6,554.305000	6,440.0700	6,482.5300	-0.329%	15,701	-1.162%
2026-04-24	6,888.7200	6,888.720000	6,503.9500	6,503.9500	-2.475%	15,138	-1.488%
2026-04-23	6,632.0700	6,669.010000	6,493.4200	6,669.0100	+0.881%	28,507	-3.926%
2026-04-22	6,640.2400	6,677.044700	6,408.6500	6,610.7700	-4.655%	36,955	-3.080%
2026-04-21	7,250.1400	7,294.500000	6,924.4500	6,933.5000	-2.303%	29,210	-7.591%
2026-04-20	7,000.2000	7,096.970000	6,957.4000	7,096.9700	+1.372%	23,727	-9.719%
2026-04-17	6,772.1000	7,057.880000	6,772.1000	7,000.9200	+4.435%	34,093	-8.481%
2026-04-16	6,800.0000	6,836.495000	6,696.7900	6,703.5900	-0.940%	22,478	-4.422%
2026-04-15	6,824.9500	6,850.000000	6,730.4600	6,767.2100	-1.118%	22,884	-5.320%
2026-04-14	6,750.0200	6,866.680000	6,750.0200	6,843.7100	+0.915%	20,661	-6.378%
2026-04-13	6,743.4300	6,796.170000	6,691.3500	6,781.6900	+0.469%	17,019	-5.522%
2026-04-10	6,784.7200	6,829.740000	6,711.9400	6,750.0400	-0.716%	13,294	-5.079%
2026-04-09	6,703.7700	6,891.890000	6,703.7700	6,798.7500	+0.640%	24,037	-5.759%
2026-04-08	6,656.9200	6,829.608967	6,639.3000	6,755.5000	+4.055%	23,808	-5.156%
2026-04-07	6,620.0000	6,704.235000	6,465.1200	6,492.2400	-3.324%	24,325	-1.310%
2026-04-06	6,638.5300	6,735.790000	6,609.2500	6,715.4500	+0.785%	18,106	-4.590%
2026-04-02	6,622.9200	6,780.000000	6,582.1800	6,663.1400	-0.016%	20,727	-3.841%
2026-04-01	6,584.9500	6,748.980000	6,532.5100	6,664.1900	+1.128%	23,795	-3.856%
2026-03-31	6,597.0000	6,658.000000	6,468.6550	6,589.8300	+1.392%	31,420	-2.772%
2026-03-30	6,532.5300	6,589.000000	6,463.4301	6,499.3400	+0.753%	22,738	-1.418%
2026-03-27	6,502.0000	6,574.715000	6,448.8400	6,450.7600	-1.217%	20,930	-0.675%
2026-03-26	6,516.1700	6,631.000000	6,493.0900	6,530.2200	-0.335%	21,036	-1.884%
2026-03-25	6,511.0200	6,552.200000	6,400.0000	6,552.2000	+0.804%	17,574	-2.213%
2026-03-24	6,480.0000	6,542.149900	6,453.7350	6,499.9300	-0.471%	26,099	-1.427%
2026-03-23	6,460.2000	6,595.095000	6,456.2700	6,530.6900	+2.533%	37,265	-1.891%
2026-03-20	6,427.9000	6,427.900000	6,301.0250	6,369.3800	-0.756%	46,083	+0.594%
2026-03-19	6,505.0000	6,505.000000	6,357.4500	6,417.9000	-1.001%	30,740	-0.167%
2026-03-18	6,541.9500	6,617.650000	6,450.0000	6,482.8200	-1.727%	19,546	-1.167%
2026-03-17	6,601.0200	6,659.360000	6,544.1400	6,596.7500	+0.469%	19,197	-2.874%
2026-03-16	6,495.4900	6,570.020000	6,432.9000	6,565.9400	+1.537%	21,888	-2.418%
2026-03-13	6,494.2600	6,542.020000	6,368.7001	6,466.5600	+0.428%	28,327	-0.918%
2026-03-12	6,557.0400	6,573.480000	6,438.8050	6,439.0000	-2.600%	33,033	-0.494%
2026-03-11	6,782.9600	6,782.960000	6,610.3400	6,610.9100	-2.541%	34,327	-3.082%
2026-03-10	6,795.0000	6,907.000000	6,702.2000	6,783.2400	-1.292%	30,018	-5.544%
2026-03-09	6,876.4900	6,909.199900	6,697.9807	6,872.0300	-1.247%	25,680	-6.764%
2026-03-06	7,019.9800	7,030.150000	6,842.7000	6,958.8300	-1.640%	27,278	-7.927%
2026-03-05	7,213.4250	7,266.490000	7,061.4300	7,074.8400	-2.433%	23,647	-9.437%
2026-03-04	7,335.0000	7,335.000000	7,202.0200	7,251.2700	-1.492%	18,551	-11.640%
2026-03-03	7,309.3200	7,409.480000	7,246.2900	7,361.1000	-0.737%	18,970	-12.959%
2026-03-02	7,371.0500	7,445.580000	7,327.5850	7,415.7500	-1.357%	24,083	-13.600%
2026-02-27	7,412.7000	7,568.260000	7,369.4100	7,517.7900	+1.125%	24,037	-14.773%
2026-02-26	7,320.0000	7,452.510000	7,309.9200	7,434.1400	+2.073%	20,658	-13.814%
2026-02-25	7,481.3800	7,507.800000	7,242.0250	7,283.1400	-2.953%	25,682	-12.027%
2026-02-24	7,465.1000	7,561.365000	7,440.9250	7,504.7900	+0.643%	26,501	-14.625%
2026-02-23	7,594.2100	7,663.170000	7,419.0700	7,456.8300	-1.633%	29,942	-14.076%
2026-02-20	7,553.0000	7,703.615000	7,496.9110	7,580.6000	+0.724%	22,659	-15.479%
2026-02-19	7,515.0000	7,584.620000	7,470.1400	7,526.1400	+0.040%	24,285	-14.868%
2026-02-18	7,394.3800	7,544.790000	7,360.3800	7,523.1200	+1.376%	22,465	-14.833%
2026-02-17	7,453.3800	7,468.500000	7,265.9900	7,421.0000	-1.151%	30,565	-13.661%
2026-02-13	8,125.1250	8,125.125000	7,498.4200	7,507.4300	-7.272%	39,528	-14.655%
2026-02-12	8,150.0000	8,200.000000	8,071.2600	8,096.1600	-0.013%	30,928	-20.861%
2026-02-11	8,060.0000	8,125.000000	7,991.0050	8,097.2500	+0.037%	24,688	-20.872%
2026-02-10	7,964.8700	8,125.070000	7,949.3400	8,094.2800	+2.690%	19,014	-20.843%
2026-02-09	8,034.7800	8,049.780000	7,876.4500	7,882.2500	-1.593%	19,154	-18.714%
2026-02-06	8,062.2000	8,099.000000	7,785.0900	8,009.8400	-0.434%	34,383	-20.009%
2026-02-05	8,050.0000	8,144.200000	8,000.0000	8,044.7900	+0.236%	24,646	-20.356%
2026-02-04	7,820.0000	8,098.330000	7,801.2000	8,025.8400	+3.281%	34,363	-20.168%
2026-02-03	7,689.5700	8,000.000000	7,680.5700	7,770.8600	+0.680%	22,919	-17.549%
2026-02-02	7,576.0100	7,727.645000	7,546.7350	7,718.3800	+1.082%	25,640	-16.988%
2026-01-30	7,567.9800	7,650.670000	7,419.9150	7,635.7300	+0.157%	34,065	-16.089%
2026-01-29	7,685.9600	7,793.700000	7,544.4000	7,623.7600	-0.030%	22,540	-15.958%
2026-01-28	7,598.6200	7,851.215000	7,581.2000	7,626.0800	+1.684%	30,066	-15.983%
2026-01-27	7,665.0000	7,665.000000	7,453.8500	7,499.7600	-2.149%	39,954	-14.568%
2026-01-26	7,670.5200	7,723.595000	7,558.0901	7,664.4800	+0.253%	24,713	-16.404%
2026-01-23	7,777.3200	7,948.780000	7,591.3000	7,645.1500	-1.509%	27,133	-16.193%
2026-01-22	7,820.0000	7,898.010000	7,760.3900	7,762.3100	-0.442%	33,042	-17.458%
2026-01-21	7,556.9800	7,835.570000	7,553.9900	7,796.7500	+3.456%	31,640	-17.822%
2026-01-20	7,450.0200	7,554.440000	7,421.7350	7,536.2800	-0.334%	37,203	-14.982%
2026-01-16	7,608.3400	7,622.692500	7,420.5400	7,561.5400	-0.806%	79,475	-15.266%
2026-01-15	7,620.2500	7,656.273400	7,494.1700	7,623.0100	+0.557%	21,765	-15.949%
2026-01-14	7,617.9700	7,690.820000	7,558.7000	7,580.7600	-1.206%	23,531	-15.481%
2026-01-13	7,610.2500	7,678.350000	7,500.0000	7,673.3200	+1.074%	22,042	-16.500%
2026-01-12	7,608.9700	7,713.310000	7,483.3400	7,591.7500	+0.133%	33,270	-15.603%
2026-01-09	7,499.9900	7,615.580000	7,340.0000	7,581.6700	+2.655%	45,414	-15.491%
2026-01-08	7,113.0000	7,390.000000	7,113.0000	7,385.5800	+3.346%	31,010	-13.247%
2026-01-07	7,280.6000	7,331.990000	7,130.5100	7,146.4500	-1.288%	28,812	-10.344%
2026-01-06	7,250.0000	7,252.860000	7,022.0000	7,239.7300	-1.113%	56,584	-11.500%
2026-01-05	7,251.1000	7,425.529900	7,251.1000	7,321.2100	+0.582%	22,239	-12.485%
2026-01-02	7,287.2700	7,388.000000	7,240.0000	7,278.8700	-0.191%	21,565	-11.975%
2025-12-31	7,331.4300	7,391.640000	7,280.0000	7,292.7700	-0.470%	14,767	-12.143%
2025-12-30	7,352.5600	7,365.000000	7,283.9600	7,327.2000	-0.381%	11,692	-12.556%
2025-12-29	7,380.0000	7,420.000000	7,329.8000	7,355.2600	-0.364%	17,168	-12.890%
2025-12-26	7,399.0200	7,426.240000	7,342.4100	7,382.1600	-0.042%	12,361	-13.207%
2025-12-24	7,309.2400	7,435.000000	7,301.0000	7,385.2900	+0.644%	10,678	-13.244%
2025-12-23	7,439.9800	7,439.980000	7,266.7800	7,338.0500	-0.798%	19,588	-12.685%
2025-12-22	7,450.0000	7,495.000000	7,369.6100	7,397.0700	-0.036%	24,475	-13.382%
2025-12-19	7,531.3400	7,596.455000	7,369.0000	7,399.7100	-2.141%	66,254	-13.413%
2025-12-18	7,581.6800	7,611.692500	7,496.0200	7,561.6200	+1.192%	30,328	-15.267%
2025-12-17	7,444.9800	7,605.000000	7,418.6550	7,472.5500	-0.766%	21,085	-14.257%
2025-12-16	7,628.4200	7,655.020000	7,519.6600	7,530.2400	-1.338%	18,790	-14.914%
2025-12-15	7,569.3200	7,632.350000	7,532.0200	7,632.3500	+1.524%	18,292	-16.052%
2025-12-12	7,510.0000	7,589.840000	7,471.3900	7,517.8100	+0.089%	22,331	-14.773%
2025-12-11	7,541.6800	7,609.990000	7,480.1800	7,511.1600	+0.090%	17,421	-14.698%
2025-12-10	7,345.0000	7,525.000000	7,345.0000	7,504.3700	+2.543%	17,057	-14.621%
2025-12-09	7,415.5000	7,458.415000	7,294.8000	7,318.2900	-1.614%	17,538	-12.450%
2025-12-08	7,501.1900	7,540.515000	7,435.8800	7,438.3600	-1.323%	20,472	-13.863%
2025-12-05	7,473.4200	7,578.675000	7,473.4200	7,538.0800	+0.245%	16,798	-15.002%
2025-12-04	7,644.9500	7,666.157500	7,483.6200	7,519.6700	-2.080%	20,401	-14.794%
2025-12-03	7,648.0100	7,746.790000	7,628.0400	7,679.4200	+1.030%	23,115	-16.567%
2025-12-02	7,563.2800	7,655.000000	7,517.0900	7,601.1000	+1.118%	23,077	-15.707%
2025-12-01	7,450.0000	7,614.530000	7,450.0000	7,517.0900	+0.131%	17,324	-14.765%
2025-11-28	7,607.4600	7,607.460000	7,487.6750	7,507.2900	-0.785%	6,546	-14.654%
2025-11-26	7,435.9400	7,593.800000	7,435.9400	7,566.6700	+1.520%	15,020	-15.324%
2025-11-25	7,340.0000	7,478.500000	7,335.2200	7,453.3800	+2.614%	18,821	-14.036%
2025-11-24	7,224.3000	7,354.985000	7,224.3000	7,263.5200	-1.696%	36,240	-11.789%
2025-11-21	7,230.7600	7,461.220000	7,230.7600	7,388.8200	+3.148%	18,119	-13.285%
2025-11-20	7,189.8100	7,203.689900	7,082.0700	7,163.3300	+0.610%	17,074	-10.556%
2025-11-19	7,116.8100	7,207.735000	7,093.6400	7,119.9000	-0.381%	15,213	-10.010%
2025-11-18	7,105.4900	7,157.930000	7,030.0000	7,147.1300	-0.133%	19,923	-10.353%
2025-11-17	7,259.1700	7,285.890000	7,145.2600	7,156.6400	-1.585%	17,364	-10.472%
2025-11-14	7,300.0000	7,315.000000	7,215.0000	7,271.8900	+0.225%	16,911	-11.891%
2025-11-13	7,256.6900	7,365.065000	7,249.5701	7,255.5700	-0.437%	27,434	-11.693%
2025-11-12	7,334.0000	7,378.980000	7,251.9900	7,287.3800	-0.189%	23,931	-12.078%
2025-11-11	7,370.0000	7,370.000000	7,263.2200	7,301.2100	-0.485%	45,040	-12.245%
2025-11-10	7,232.5900	7,366.005000	7,213.1750	7,336.8100	+1.180%	22,998	-12.671%
2025-11-07	7,179.9000	7,258.670000	7,159.4100	7,251.2400	+0.781%	17,101	-11.640%
2025-11-06	7,164.9800	7,237.095000	7,134.8600	7,195.0500	+0.184%	15,741	-10.950%
2025-11-05	7,143.9700	7,250.515000	7,110.5500	7,181.8700	+0.502%	19,591	-10.787%
2025-11-04	7,070.0000	7,160.040000	7,003.4700	7,146.0300	+1.042%	14,590	-10.339%
2025-11-03	7,146.4200	7,150.000000	7,040.0000	7,072.3200	-1.921%	18,586	-9.405%
2025-10-31	7,178.9600	7,267.070000	7,178.9600	7,210.8200	-0.482%	14,204	-11.145%
2025-10-30	7,335.0000	7,390.115000	7,184.0000	7,245.7100	-1.195%	19,616	-11.573%
2025-10-29	7,381.2000	7,500.000000	7,278.8900	7,333.3100	-1.716%	28,747	-12.629%
2025-10-28	7,301.5200	7,469.020000	7,275.4300	7,461.3300	+0.309%	16,821	-14.128%
2025-10-27	7,460.0000	7,479.390000	7,399.6800	7,438.3300	+0.100%	18,976	-13.863%
2025-10-24	7,718.0000	7,718.000000	7,425.4400	7,430.9200	-3.236%	22,002	-13.777%
2025-10-23	7,648.0600	7,723.760000	7,629.0000	7,679.4100	-0.231%	17,453	-16.567%
2025-10-22	7,728.1700	7,790.000000	7,615.0000	7,697.1600	-1.219%	15,314	-16.759%
2025-10-21	7,640.9100	7,827.920000	7,600.2200	7,792.1300	+1.446%	23,963	-17.774%
2025-10-20	7,673.2500	7,746.810000	7,605.3650	7,681.0800	+0.550%	21,528	-16.585%
2025-10-17	7,609.0200	7,686.600000	7,599.3050	7,639.0600	+0.436%	54,302	-16.126%
2025-10-16	7,643.0000	7,657.450000	7,535.8300	7,605.8800	-0.515%	26,591	-15.760%
2025-10-15	7,758.0900	7,780.000000	7,640.0000	7,645.2200	-1.186%	21,962	-16.194%
2025-10-14	7,535.5500	7,779.980000	7,532.6650	7,737.0100	+2.005%	22,069	-17.188%
2025-10-13	7,443.9100	7,626.370000	7,443.9100	7,584.9000	+1.798%	24,491	-15.527%
2025-10-10	7,640.0000	7,655.599100	7,446.5400	7,450.9000	-2.209%	23,459	-14.008%
2025-10-09	7,690.0000	7,717.810000	7,515.2400	7,619.2400	-1.774%	25,155	-15.908%
2025-10-08	7,805.0000	7,805.000000	7,700.0000	7,756.8300	-1.062%	25,564	-17.399%
2025-10-07	7,987.1000	7,996.580000	7,814.9424	7,840.1100	-2.834%	25,342	-18.277%
2025-10-06	8,199.0000	8,199.000000	8,033.3050	8,068.7500	-1.336%	12,956	-20.593%
2025-10-03	8,080.7600	8,188.570000	8,080.7600	8,178.0000	+1.318%	17,720	-21.653%
2025-10-02	8,041.9300	8,130.365000	7,985.4900	8,071.6100	+0.437%	11,933	-20.621%
2025-10-01	8,066.5600	8,129.730000	7,973.0000	8,036.4800	+0.023%	15,978	-20.274%
2025-09-30	8,040.7500	8,074.995000	7,998.9450	8,034.6600	-0.747%	20,415	-20.256%
2025-09-29	8,100.0000	8,113.155000	7,981.0700	8,095.1400	+0.776%	14,217	-20.851%
2025-09-26	7,953.8700	8,069.705000	7,921.6900	8,032.7800	+1.595%	12,107	-20.237%
2025-09-25	7,993.8600	8,025.315000	7,906.5200	7,906.6900	-1.617%	14,205	-18.965%
2025-09-24	7,915.0200	8,098.000000	7,915.0200	8,036.6300	+0.708%	22,171	-20.275%
2025-09-23	7,950.0000	8,016.087000	7,900.3434	7,980.1100	+0.692%	12,009	-19.711%
2025-09-22	8,067.0000	8,067.000000	7,907.3200	7,925.2300	-2.094%	19,903	-19.155%
2025-09-19	8,135.4400	8,200.010000	8,077.7200	8,094.7000	-1.024%	45,305	-20.847%
2025-09-18	8,190.0000	8,192.555000	8,055.0000	8,178.4800	+0.506%	21,636	-21.658%
2025-09-17	8,240.0100	8,429.990000	8,090.0000	8,137.3100	-0.885%	19,493	-21.262%
2025-09-16	8,277.1000	8,282.910000	8,127.8500	8,209.9800	-0.821%	17,104	-21.959%
2025-09-15	8,422.0000	8,489.847800	8,207.5700	8,277.9500	-1.627%	17,446	-22.599%
2025-09-12	8,506.3500	8,544.390000	8,377.6300	8,414.8200	-1.385%	15,875	-23.858%
2025-09-11	8,384.3100	8,563.787200	8,344.0450	8,532.9800	+2.364%	22,439	-24.913%
2025-09-10	8,245.6600	8,335.890000	8,225.4600	8,335.8900	+0.721%	21,854	-23.137%
2025-09-09	8,459.9800	8,475.000000	8,217.4900	8,276.2500	-3.122%	22,241	-22.583%
2025-09-08	8,509.4000	8,562.500000	8,420.8950	8,543.0000	+0.482%	15,203	-25.001%
2025-09-05	8,499.7600	8,618.280000	8,442.1100	8,502.0000	+1.121%	13,290	-24.639%
2025-09-04	8,300.0000	8,409.340000	8,204.9000	8,407.7700	+2.656%	17,721	-23.794%
2025-09-03	8,148.8800	8,287.785000	8,148.8800	8,190.2300	+0.249%	15,793	-21.770%
2025-09-02	8,027.5300	8,194.999900	8,027.5300	8,169.8500	+0.643%	18,450	-21.575%
2025-08-29	8,066.5000	8,146.990000	8,027.7900	8,117.6500	+0.531%	13,392	-21.071%
2025-08-28	8,040.0000	8,076.480000	7,968.3900	8,074.8000	+0.510%	12,405	-20.652%
2025-08-27	8,049.3100	8,079.000000	7,985.5000	8,033.8200	-0.427%	11,193	-20.247%
2025-08-26	8,083.0000	8,167.750000	8,042.4800	8,068.2500	-0.719%	35,433	-20.588%
2025-08-25	8,193.0000	8,229.270000	8,110.9900	8,126.7100	-1.048%	10,540	-21.159%
2025-08-22	7,980.2000	8,303.300000	7,909.1200	8,212.8100	+3.255%	17,365	-21.985%
2025-08-21	7,980.6200	7,980.620000	7,836.8500	7,953.9000	-0.972%	12,507	-19.446%
2025-08-20	8,273.3100	8,319.999900	8,011.7550	8,031.9700	-2.606%	17,843	-20.229%
2025-08-19	8,199.3200	8,341.410000	8,141.7800	8,246.8900	+1.167%	22,951	-22.308%
2025-08-18	8,236.3900	8,264.160000	8,141.1600	8,151.7400	-1.011%	20,686	-21.401%
2025-08-15	8,265.6600	8,292.916300	8,180.7250	8,235.0000	+0.445%	14,918	-22.196%
2025-08-14	8,212.8100	8,228.000000	8,150.1900	8,198.5500	-1.182%	14,344	-21.850%
2025-08-13	8,019.3700	8,337.900000	8,017.6200	8,296.6400	+4.199%	21,145	-22.774%
2025-08-12	7,817.5900	8,005.120000	7,785.8650	7,962.3000	+2.169%	14,682	-19.531%
2025-08-11	7,868.1800	7,916.200000	7,695.3200	7,793.2900	-0.832%	12,117	-17.786%
2025-08-08	7,877.9800	7,897.669900	7,790.9750	7,858.6800	+0.361%	13,301	-18.470%
2025-08-07	7,935.3400	8,000.000000	7,815.3400	7,830.4400	-0.505%	18,288	-18.176%
2025-08-06	7,949.8000	7,995.000000	7,862.0800	7,870.2000	-0.464%	11,785	-18.589%
2025-08-05	7,851.5100	8,000.000000	7,851.5100	7,906.9100	+0.456%	13,229	-18.967%
2025-08-04	7,771.0200	7,883.240000	7,752.9950	7,871.0200	+1.422%	14,272	-18.598%
2025-08-01	7,619.2100	7,799.030000	7,605.0000	7,760.6800	+2.797%	15,030	-17.440%
2025-07-31	7,570.0000	7,656.785000	7,515.0100	7,549.4900	-1.099%	20,537	-15.131%
2025-07-30	7,800.0000	7,845.330000	7,595.9085	7,633.4000	-2.399%	17,405	-16.064%
2025-07-29	7,824.0200	7,856.790000	7,769.3000	7,821.0500	-0.309%	11,890	-18.078%
2025-07-28	7,762.5600	7,907.260000	7,697.4150	7,845.3000	+0.672%	15,486	-18.331%
2025-07-25	7,800.0000	7,800.000000	7,655.0000	7,792.9300	+0.045%	12,659	-17.782%
2025-07-24	7,871.7800	7,930.000000	7,741.1300	7,789.3900	-1.398%	20,482	-17.745%
2025-07-23	8,000.0000	8,042.500000	7,856.3400	7,899.8400	-0.122%	26,290	-18.895%
2025-07-22	7,506.8900	7,945.065000	7,506.8900	7,909.5200	+7.230%	28,702	-18.994%
2025-07-21	7,461.8800	7,511.450000	7,371.3900	7,376.2000	-0.628%	16,711	-13.137%
2025-07-18	7,488.9700	7,488.970000	7,371.8500	7,422.8300	-0.207%	19,945	-13.683%
2025-07-17	7,368.2100	7,475.860000	7,368.2100	7,438.2500	+0.843%	14,102	-13.862%
2025-07-16	7,336.2700	7,407.940000	7,274.1900	7,376.0900	+1.028%	18,099	-13.136%
2025-07-15	7,609.9900	7,622.990000	7,301.0000	7,301.0000	-3.836%	29,356	-12.242%
2025-07-14	7,581.0200	7,609.750000	7,491.7500	7,592.2000	-0.525%	18,716	-15.608%
2025-07-11	7,610.3000	7,675.595000	7,550.0000	7,632.2400	-0.747%	13,988	-16.051%
2025-07-10	7,632.2000	7,800.000000	7,632.2000	7,689.7200	-0.146%	16,104	-16.679%
2025-07-09	7,545.8900	7,721.660000	7,510.0200	7,700.9300	+2.428%	17,106	-16.800%
2025-07-08	7,540.0000	7,595.560000	7,518.3700	7,518.3700	-0.748%	24,515	-14.780%
2025-07-07	7,636.0800	7,636.080000	7,462.4300	7,575.0000	-0.633%	21,589	-15.417%
2025-07-03	7,747.0000	7,754.820000	7,560.0000	7,623.2400	-1.870%	17,827	-15.952%
2025-07-02	7,684.5200	7,812.400000	7,684.5200	7,768.5100	+1.313%	21,135	-17.524%
2025-07-01	7,369.9100	7,793.435000	7,369.9100	7,667.8500	+3.821%	25,394	-16.441%
2025-06-30	7,385.2000	7,453.017500	7,327.5700	7,385.6600	+0.138%	21,163	-13.248%
2025-06-27	7,304.8600	7,432.280000	7,281.4700	7,375.5100	+1.306%	27,518	-13.129%
2025-06-26	7,186.8300	7,289.425000	7,138.2000	7,280.4400	+1.213%	24,617	-11.994%
2025-06-25	7,243.9700	7,286.610000	7,166.5550	7,193.1800	-1.160%	19,343	-10.927%
2025-06-24	7,340.6300	7,363.483000	7,235.9850	7,277.5900	-0.839%	41,310	-11.960%
2025-06-23	7,117.1800	7,347.620000	7,071.5700	7,339.1700	+2.532%	21,910	-12.699%
2025-06-20	7,002.4800	7,179.690000	7,000.0000	7,157.9400	+2.554%	50,412	-10.488%
2025-06-18	7,044.6600	7,090.000000	6,941.4600	6,979.6700	-0.190%	30,242	-8.202%
2025-06-17	7,177.6400	7,291.835000	6,966.4600	6,992.9300	-3.162%	23,596	-8.376%
2025-06-16	7,338.8200	7,338.820000	7,153.8000	7,221.2500	-0.061%	16,547	-11.273%
2025-06-13	7,335.0000	7,376.650000	7,184.5000	7,225.6700	-2.175%	17,700	-11.327%
2025-06-12	7,295.0000	7,407.545000	7,231.5000	7,386.3200	+1.230%	16,673	-13.256%
2025-06-11	7,452.0100	7,495.000000	7,270.9000	7,296.5700	-1.380%	23,761	-12.189%
2025-06-10	7,170.3800	7,401.060000	7,164.8025	7,398.6800	+3.643%	14,729	-13.401%
2025-06-09	7,125.1200	7,179.520000	7,052.2300	7,138.6200	+0.310%	22,682	-10.246%
2025-06-06	7,194.0000	7,204.920000	7,081.0200	7,116.5300	-1.083%	14,827	-9.967%
2025-06-05	7,189.1700	7,227.580000	7,153.3350	7,194.4700	-0.227%	9,865	-10.943%
2025-06-04	7,086.2500	7,254.870000	7,083.5000	7,210.8700	+2.008%	17,381	-11.145%
2025-06-03	7,035.0000	7,091.565000	7,011.8000	7,068.9400	+0.362%	14,136	-9.361%
2025-06-02	7,058.6800	7,064.605000	6,944.2100	7,043.4100	-1.019%	22,283	-9.033%
2025-05-30	7,120.0000	7,132.250000	7,014.9501	7,115.9300	+0.258%	35,624	-9.960%
2025-05-29	7,045.0000	7,102.775000	7,028.6000	7,097.6400	+1.393%	13,660	-9.728%
2025-05-28	7,197.8000	7,249.990000	7,000.1200	7,000.1200	-2.920%	15,739	-8.470%
2025-05-27	7,099.7700	7,235.820000	7,026.5000	7,210.6500	+2.041%	22,129	-11.143%
2025-05-23	7,000.0000	7,103.180000	7,000.0000	7,066.3900	-0.068%	18,613	-9.329%
2025-05-22	7,040.0000	7,094.000000	7,001.0000	7,071.2000	-0.097%	14,060	-9.390%
2025-05-21	7,180.0000	7,238.370000	7,009.5800	7,078.0900	-1.786%	20,314	-9.479%
2025-05-20	7,284.2200	7,318.290000	7,186.9300	7,206.7800	-1.459%	20,913	-11.095%
2025-05-19	7,275.0000	7,351.015000	7,228.5450	7,313.5200	-0.772%	15,190	-12.393%
2025-05-16	7,253.0500	7,370.410000	7,232.0900	7,370.4100	+1.708%	17,118	-13.069%
2025-05-15	7,190.0000	7,252.500000	7,103.7400	7,246.6200	+1.103%	15,695	-11.584%
2025-05-14	7,425.0000	7,434.920000	7,161.0700	7,167.5800	-3.175%	17,807	-10.609%
2025-05-13	7,415.0000	7,513.780000	7,383.5600	7,402.6400	+0.275%	18,423	-13.447%
2025-05-12	7,350.1400	7,563.905000	7,306.8900	7,382.3700	+3.247%	16,726	-13.210%
2025-05-09	7,229.2700	7,299.590000	7,146.6000	7,150.1900	-1.073%	13,164	-10.391%
2025-05-08	7,107.8000	7,307.330000	7,103.0000	7,227.7500	+1.862%	18,792	-11.353%
2025-05-07	7,015.0000	7,130.300000	7,015.0000	7,095.6400	+1.933%	16,945	-9.702%
2025-05-06	7,059.6600	7,102.000000	6,955.1600	6,961.0900	-1.630%	14,869	-7.957%
2025-05-05	7,069.1400	7,185.200000	7,060.0000	7,076.4100	-0.668%	14,362	-9.457%
2025-05-02	7,135.3600	7,193.450000	7,078.8700	7,124.0000	+1.267%	15,013	-10.062%
2025-05-01	7,102.0000	7,154.330000	7,024.2400	7,034.8900	-1.275%	13,245	-8.923%
2025-04-30	6,995.0600	7,126.860000	6,986.6300	7,125.7500	+0.166%	16,789	-10.084%
2025-04-29	7,027.1300	7,127.830000	7,001.3871	7,113.9400	+1.045%	15,222	-9.935%
2025-04-28	7,079.9400	7,118.200000	6,983.3400	7,040.3500	-0.439%	17,299	-8.993%
2025-04-25	7,113.0600	7,135.540000	7,021.1900	7,071.4200	-1.056%	12,082	-9.393%
2025-04-24	7,045.2500	7,185.000000	7,007.5700	7,146.8800	+0.901%	17,199	-10.350%
2025-04-23	7,283.6700	7,369.810000	7,049.8200	7,083.0900	-1.170%	28,259	-9.542%
2025-04-22	7,000.0000	7,173.630000	6,824.9700	7,166.9200	+0.464%	33,501	-10.601%
2025-04-21	7,135.1000	7,210.000000	7,008.2701	7,133.8400	-0.782%	17,943	-10.186%
2025-04-17	7,167.4500	7,212.120000	7,093.2001	7,190.0700	+2.059%	23,350	-10.888%
2025-04-16	7,197.3200	7,284.139900	7,015.3200	7,045.0100	-2.223%	23,278	-9.054%
2025-04-15	7,239.8700	7,329.930000	7,160.0001	7,205.1700	-0.495%	22,598	-11.075%
2025-04-14	7,292.5000	7,350.310000	7,162.7401	7,240.9800	+0.523%	24,869	-11.515%
2025-04-11	6,998.8300	7,240.810000	6,880.3200	7,203.3000	+2.921%	23,059	-11.052%
2025-04-10	7,089.9800	7,142.090000	6,752.6501	6,998.8300	-1.717%	25,349	-8.453%
2025-04-09	6,599.8200	7,150.370000	6,562.8531	7,121.0900	+6.285%	31,310	-10.025%
2025-04-08	7,116.5300	7,206.580000	6,639.1800	6,700.0000	-4.920%	31,179	-4.370%
2025-04-07	7,281.3500	7,355.880000	6,999.9900	7,046.7300	-4.914%	30,151	-9.076%
2025-04-04	7,000.0000	7,743.800000	7,000.0000	7,410.9300	+4.233%	41,777	-13.544%
2025-04-03	7,139.5500	7,208.320000	7,015.4100	7,109.9900	-2.630%	33,574	-9.885%
2025-04-02	7,175.0000	7,328.410000	7,175.0000	7,302.0700	+1.226%	14,646	-12.255%
2025-04-01	7,265.1100	7,301.000000	7,166.2000	7,213.6200	-0.425%	17,767	-11.179%
2025-03-31	7,181.0000	7,286.325000	7,140.0000	7,244.3900	+0.873%	34,251	-11.557%
2025-03-28	7,330.0000	7,386.765500	7,154.8350	7,181.6800	-1.815%	19,501	-10.784%
2025-03-27	7,325.9500	7,366.020000	7,275.7850	7,314.4400	-0.007%	14,079	-12.404%
2025-03-26	7,305.0200	7,415.965000	7,258.6000	7,314.9200	-0.088%	14,207	-12.409%
2025-03-25	7,302.0700	7,390.895000	7,260.4450	7,321.3500	-0.546%	18,618	-12.486%
2025-03-24	7,229.4600	7,361.520000	7,229.4600	7,361.5200	+2.460%	23,664	-12.964%
2025-03-21	7,190.9100	7,257.530000	7,120.5000	7,184.7900	-1.415%	59,365	-10.823%
2025-03-20	7,265.0700	7,415.110000	7,265.0700	7,287.9200	+0.180%	26,953	-12.085%
2025-03-19	7,198.4200	7,300.500000	7,136.1200	7,274.8500	+1.286%	23,815	-11.927%
2025-03-18	7,200.7400	7,262.100000	7,128.7300	7,182.5100	-0.426%	19,915	-10.795%
2025-03-17	7,236.4700	7,305.587200	7,174.4700	7,213.2500	-0.322%	19,699	-11.175%
2025-03-14	7,200.0000	7,264.443000	7,164.1050	7,236.5300	+1.483%	17,894	-11.460%
2025-03-13	7,299.0000	7,374.400000	7,017.6400	7,130.7500	-2.989%	39,032	-10.147%
2025-03-12	7,375.0000	7,480.000000	7,247.3900	7,350.4800	-0.146%	28,472	-12.833%
2025-03-11	7,521.5500	7,546.325000	7,330.9400	7,361.2200	-1.895%	26,669	-12.960%

document.getElementById("xPSjXJ").onerror = function(){this.style.display='none';}; .dark-mode .TftXLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TftXLn{ color: #333333; background-color: white; border: 2px solid #333333; }NVRNVR, Inc.stock NYSE

NVR
NVR, Inc.
stock NYSE