Register for real-time alerts, custom portfolio, and market movers
NVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 7,835.11 | 28.32 | 0.36% | 7,835.00 | 7,870.27 | 7,603.01 | 21,335 |
| Apr 22 2024 | 7,806.79 | 121.79 | 1.58% | 7,710.00 | 7,825.00 | 7,647.025 | 18,016 |
| Apr 19 2024 | 7,685.00 | -17.26 | -0.22% | 7,765.00 | 7,816.115 | 7,667.355 | 27,578 |
| Apr 18 2024 | 7,702.26 | 32.32 | 0.42% | 7,775.00 | 7,859.00 | 7,700.37 | 21,476 |
| Apr 17 2024 | 7,669.94 | 12.94 | 0.17% | 7,726.37 | 7,739.23 | 7,632.44 | 19,946 |
| Apr 16 2024 | 7,657.00 | -104.44 | -1.35% | 7,730.00 | 7,791.78 | 7,593.52 | 23,127 |
| Apr 15 2024 | 7,761.44 | -56.54 | -0.72% | 7,870.00 | 7,949.99 | 7,744.00 | 25,240 |
| Apr 12 2024 | 7,817.98 | 60.80 | 0.78% | 7,750.00 | 7,819.94 | 7,708.33 | 17,732 |
| Apr 11 2024 | 7,757.18 | 99.05 | 1.29% | 7,727.00 | 7,839.70 | 7,715.76 | 14,878 |
| Apr 10 2024 | 7,658.13 | -314.72 | -3.95% | 7,785.00 | 7,808.04 | 7,650.00 | 20,914 |
| Apr 09 2024 | 7,972.85 | 101.70 | 1.29% | 7,880.10 | 7,978.19 | 7,813.85 | 16,883 |
| Apr 08 2024 | 7,871.15 | -36.74 | -0.46% | 7,928.00 | 7,969.80 | 7,841.59 | 14,800 |
| Apr 05 2024 | 7,907.89 | 117.89 | 1.51% | 7,801.38 | 7,921.76 | 7,789.95 | 12,553 |
| Apr 04 2024 | 7,790.00 | -124.30 | -1.57% | 7,932.00 | 8,000.00 | 7,780.8701 | 15,294 |
| Apr 03 2024 | 7,914.30 | 61.40 | 0.78% | 7,812.00 | 7,972.09 | 7,812.00 | 18,359 |
| Apr 02 2024 | 7,852.90 | -173.37 | -2.16% | 7,952.20 | 7,952.20 | 7,810.01 | 17,861 |
| Apr 01 2024 | 8,026.27 | -73.69 | -0.91% | 8,099.96 | 8,211.40 | 7,978.28 | 14,447 |
| Mar 28 2024 | 8,099.96 | 119.22 | 1.49% | 8,010.00 | 8,158.99 | 7,976.555 | 17,635 |
| Mar 27 2024 | 7,980.74 | 115.74 | 1.47% | 7,910.00 | 8,023.87 | 7,852.75 | 14,800 |
| Mar 26 2024 | 7,865.00 | -42.05 | -0.53% | 7,920.00 | 7,999.54 | 7,842.33 | 16,607 |
| Mar 25 2024 | 7,907.05 | -64.66 | -0.81% | 7,967.70 | 8,014.77 | 7,907.05 | 14,232 |
| Mar 22 2024 | 7,971.71 | -30.25 | -0.38% | 7,987.00 | 8,035.135 | 7,861.60 | 19,122 |
| Mar 21 2024 | 8,001.96 | 43.51 | 0.55% | 8,000.00 | 8,118.23 | 7,963.8865 | 23,811 |
| Mar 20 2024 | 7,958.45 | 166.91 | 2.14% | 7,806.42 | 7,981.37 | 7,783.21 | 21,334 |
| Mar 19 2024 | 7,791.54 | 160.70 | 2.11% | 7,624.00 | 7,819.22 | 7,624.00 | 19,679 |
| Mar 18 2024 | 7,630.84 | 64.97 | 0.86% | 7,635.00 | 7,683.27 | 7,526.79 | 17,835 |
| Mar 15 2024 | 7,565.87 | 6.34 | 0.08% | 7,550.00 | 7,671.23 | 7,499.05 | 39,225 |
| Mar 14 2024 | 7,559.53 | -186.77 | -2.41% | 7,793.58 | 7,840.00 | 7,511.55 | 24,822 |
| Mar 13 2024 | 7,746.30 | 23.30 | 0.30% | 7,715.67 | 7,820.00 | 7,715.67 | 18,372 |
| Mar 12 2024 | 7,723.00 | 98.00 | 1.29% | 7,612.59 | 7,772.945 | 7,547.07 | 15,706 |
| Mar 11 2024 | 7,625.00 | -29.99 | -0.39% | 7,640.00 | 7,665.00 | 7,537.11 | 18,495 |
| Mar 08 2024 | 7,654.99 | -27.31 | -0.36% | 7,749.78 | 7,761.255 | 7,633.42 | 18,216 |
| Mar 07 2024 | 7,682.30 | -26.97 | -0.35% | 7,760.00 | 7,825.00 | 7,679.60 | 27,650 |
| Mar 06 2024 | 7,709.27 | 114.17 | 1.50% | 7,679.98 | 7,754.00 | 7,634.28 | 16,582 |
| Mar 05 2024 | 7,595.10 | -56.73 | -0.74% | 7,651.83 | 7,770.00 | 7,583.62 | 15,278 |
| Mar 04 2024 | 7,651.83 | -35.27 | -0.46% | 7,715.00 | 7,776.17 | 7,651.83 | 16,268 |
| Mar 01 2024 | 7,687.10 | 61.53 | 0.81% | 7,585.02 | 7,712.00 | 7,531.02 | 14,869 |
| Feb 29 2024 | 7,625.57 | 40.58 | 0.54% | 7,604.90 | 7,700.00 | 7,570.10 | 27,980 |
| Feb 28 2024 | 7,584.99 | 41.88 | 0.56% | 7,532.00 | 7,605.645 | 7,518.00 | 12,341 |
| Feb 27 2024 | 7,543.11 | -26.45 | -0.35% | 7,561.41 | 7,635.00 | 7,506.13 | 10,588 |
| Feb 26 2024 | 7,569.56 | -15.19 | -0.20% | 7,612.25 | 7,628.535 | 7,569.56 | 9,726 |
| Feb 23 2024 | 7,584.75 | 51.46 | 0.68% | 7,538.00 | 7,615.00 | 7,530.00 | 13,832 |
| Feb 22 2024 | 7,533.29 | 135.77 | 1.84% | 7,460.00 | 7,540.205 | 7,430.45 | 12,739 |
| Feb 21 2024 | 7,397.52 | -22.50 | -0.30% | 7,486.64 | 7,510.00 | 7,339.79 | 15,416 |
| Feb 20 2024 | 7,420.02 | 29.37 | 0.40% | 7,365.00 | 7,451.435 | 7,329.69 | 13,299 |
| Feb 16 2024 | 7,390.65 | -144.07 | -1.91% | 7,450.00 | 7,497.9999 | 7,390.59 | 9,850 |
| Feb 15 2024 | 7,534.72 | 32.99 | 0.44% | 7,541.88 | 7,548.56 | 7,449.36 | 15,058 |
| Feb 14 2024 | 7,501.73 | 152.71 | 2.08% | 7,409.61 | 7,511.21 | 7,327.25 | 14,568 |
| Feb 13 2024 | 7,349.02 | -268.22 | -3.52% | 7,378.80 | 7,440.00 | 7,285.05 | 17,558 |
| Feb 12 2024 | 7,617.24 | 169.25 | 2.27% | 7,449.69 | 7,617.24 | 7,420.00 | 17,326 |
| Feb 09 2024 | 7,447.99 | -38.70 | -0.52% | 7,470.05 | 7,476.605 | 7,364.16 | 17,991 |
| Feb 08 2024 | 7,486.69 | 65.98 | 0.89% | 7,398.95 | 7,497.99 | 7,398.95 | 23,250 |
| Feb 07 2024 | 7,420.71 | 87.89 | 1.20% | 7,399.50 | 7,439.98 | 7,332.585 | 16,942 |
| Feb 06 2024 | 7,332.82 | 165.92 | 2.32% | 7,240.00 | 7,338.11 | 7,209.12 | 31,986 |
| Feb 05 2024 | 7,166.90 | -153.08 | -2.09% | 7,300.21 | 7,300.21 | 7,166.90 | 23,688 |
| Feb 02 2024 | 7,319.98 | 108.67 | 1.51% | 7,120.20 | 7,400.00 | 7,120.20 | 25,220 |
| Feb 01 2024 | 7,211.31 | 136.02 | 1.92% | 7,130.00 | 7,220.145 | 7,029.68 | 22,178 |
| Jan 31 2024 | 7,075.29 | -45.38 | -0.64% | 7,116.00 | 7,210.10 | 7,018.031 | 25,409 |
| Jan 30 2024 | 7,120.67 | 14.34 | 0.20% | 7,130.29 | 7,219.99 | 7,096.04 | 15,827 |
| Jan 29 2024 | 7,106.33 | 70.52 | 1.00% | 7,024.00 | 7,140.64 | 6,999.44 | 17,814 |
| Jan 26 2024 | 7,035.81 | 16.70 | 0.24% | 6,995.21 | 7,088.86 | 6,980.00 | 14,946 |
| Jan 25 2024 | 7,019.11 | 161.68 | 2.36% | 6,829.77 | 7,038.13 | 6,800.00 | 25,303 |
