Free Trial

NVR (NVR) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free NVR Stock Alerts
$7,647.04
-77.96 (-1.01%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVR Stock Price Performance

5 Day
Performance
-2.05%
1 Month
Performance
-4.27%
3 Month
Performance
+8.69%
6 Month
Performance
+42.08%
Year-To-Date
Performance
+9.24%
1 Year
Performance
+31.86%
Receive NVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NVR and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

NVR Stock Chart for Saturday, April, 27, 2024

NVR Chart by TradingView

NVR Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$7,725.00$7,647.04
-1.01%		$7,778.75$7,613.0523,376 shs$24.47 billion
04/25/2024$7,798.28$7,725.00
-0.94%		$7,804.31$7,594.0019,076 shs$24.72 billion
04/24/2024$7,835.11$7,798.28
-0.47%		$7,937.51$7,747.4612,592 shs$24.94 billion
04/23/2024$7,806.79$7,835.11
+0.36%		$7,870.27$7,603.0121,335 shs$25.07 billion
04/22/2024$7,685.00$7,806.79
+1.58%		$7,825.00$7,647.0318,165 shs$24.98 billion
04/19/2024$7,718.27$7,685.00
-0.43%		$7,816.12$7,667.3627,557 shs$24.59 billion
04/18/2024$7,669.94$7,718.27
+0.63%		$7,859.00$7,701.1921,476 shs$24.70 billion
04/17/2024$7,661.83$7,669.94
+0.11%		$7,739.23$7,632.4420,118 shs$24.54 billion
04/16/2024$7,761.44$7,661.83
-1.28%		$7,791.78$7,598.0023,126 shs$24.52 billion
04/15/2024$7,817.98$7,761.44
-0.72%		$7,949.99$7,744.0025,168 shs$24.84 billion
04/12/2024$7,771.16$7,812.05
+0.53%		$7,815.31$7,708.3317,788 shs$25.00 billion
04/11/2024$7,677.81$7,771.16
+1.22%		$7,839.70$7,731.4914,891 shs$24.85 billion
04/10/2024$7,972.85$7,677.81
-3.70%		$7,808.04$7,650.0020,966 shs$24.55 billion
04/09/2024$7,871.15$7,972.85
+1.29%		$7,972.85$7,813.8516,883 shs$25.51 billion
04/08/2024$7,907.89$7,871.15
-0.46%		$7,959.94$7,841.5914,777 shs$25.19 billion
04/05/2024$7,790.00$7,907.89
+1.51%		$7,921.76$7,801.3812,592 shs$25.29 billion
04/04/2024$7,914.30$7,790.00
-1.57%		$8,000.00$7,780.8715,319 shs$24.93 billion
04/03/2024$7,852.90$7,914.30
+0.78%		$7,972.09$7,823.4518,366 shs$25.33 billion
04/02/2024$8,026.27$7,852.90
-2.16%		$7,930.02$7,810.0117,888 shs$25.13 billion
04/01/2024$8,099.96$8,026.27
-0.91%		$8,211.40$7,978.2814,121 shs$25.68 billion
03/29/2024$8,099.96$8,099.96$8,158.99$8,010.0017,635 shs$25.92 billion
03/28/2024$7,988.23$8,099.96
+1.40%		$8,158.99$8,010.0017,603 shs$25.92 billion
03/27/2024$7,865.00$7,988.23
+1.57%		$8,013.72$7,852.7514,800 shs$25.56 billion
03/26/2024$7,931.03$7,865.00
-0.83%		$7,999.54$7,842.3316,585 shs$25.17 billion
03/25/2024$7,971.71$7,931.03
-0.51%		$8,014.77$7,923.0514,227 shs$25.36 billion
03/22/2024$8,000.13$7,971.71
-0.36%		$8,035.14$7,861.6019,061 shs$25.51 billion
03/21/2024$7,958.45$8,000.13
+0.52%		$8,118.23$7,963.8923,873 shs$25.52 billion
03/20/2024$7,791.54$7,958.45
+2.14%		$7,981.37$7,783.2121,365 shs$25.39 billion
03/19/2024$7,630.84$7,791.54
+2.11%		$7,819.65$7,647.5819,677 shs$24.86 billion
03/18/2024$7,565.87$7,630.84
+0.86%		$7,683.27$7,526.7917,746 shs$24.34 billion
03/15/2024$7,559.53$7,565.87
+0.08%		$7,671.23$7,499.0539,265 shs$24.14 billion
03/14/2024$7,746.30$7,559.53
-2.41%		$7,840.00$7,511.5524,952 shs$24.11 billion
03/13/2024$7,718.48$7,746.30
+0.36%		$7,820.00$7,721.4718,456 shs$24.71 billion
03/12/2024$7,625.00$7,718.48
+1.23%		$7,772.95$7,547.0715,722 shs$24.62 billion
03/11/2024$7,654.99$7,625.00
-0.39%		$7,655.80$7,537.1118,485 shs$24.29 billion
03/08/2024$7,685.79$7,654.99
-0.40%		$7,761.26$7,633.4218,226 shs$24.42 billion
03/07/2024$7,697.45$7,685.79
-0.15%		$7,825.00$7,679.6027,650 shs$24.52 billion
03/06/2024$7,595.10$7,697.45
+1.35%		$7,748.14$7,634.2816,582 shs$24.55 billion
03/05/2024$7,654.99$7,595.10
-0.78%		$7,770.00$7,583.6215,165 shs$24.23 billion
03/04/2024$7,687.10$7,654.99
-0.42%		$7,776.17$7,654.9816,312 shs$24.42 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$7,625.57$7,688.10
+0.82%		$7,712.00$7,538.6914,982 shs$24.53 billion
02/29/2024$7,601.42$7,625.57
+0.32%		$7,700.00$7,570.1027,913 shs$24.33 billion
02/28/2024$7,543.11$7,601.42
+0.77%		$7,605.65$7,519.8012,336 shs$24.25 billion
02/27/2024$7,569.56$7,543.11
-0.35%		$7,635.00$7,506.1310,431 shs$24.06 billion
02/26/2024$7,584.75$7,569.56
-0.20%		$7,628.54$7,569.569,758 shs$24.12 billion
02/23/2024$7,533.28$7,584.75
+0.68%		$7,615.00$7,530.0013,816 shs$24.20 billion
02/22/2024$7,397.52$7,533.28
+1.84%		$7,540.21$7,430.4512,755 shs$24.03 billion
02/21/2024$7,420.02$7,397.52
-0.30%		$7,510.00$7,339.7915,424 shs$23.60 billion
02/20/2024$7,390.65$7,420.02
+0.40%		$7,451.44$7,329.6913,295 shs$23.67 billion
02/19/2024$7,390.65$7,390.65$7,498.00$7,390.599,800 shs$23.58 billion
02/16/2024$7,539.85$7,390.65
-1.98%		$7,498.00$7,390.599,843 shs$23.61 billion
02/15/2024$7,501.73$7,539.85
+0.51%		$7,548.56$7,449.3615,054 shs$24.05 billion
02/14/2024$7,337.46$7,501.73
+2.24%		$7,511.21$7,327.2514,542 shs$23.93 billion
02/13/2024$7,616.11$7,337.46
-3.66%		$7,440.00$7,285.0517,545 shs$23.41 billion
02/12/2024$7,447.99$7,616.11
+2.26%		$7,617.23$7,430.0017,325 shs$24.30 billion
02/09/2024$7,486.69$7,447.99
-0.52%		$7,476.61$7,364.1617,982 shs$23.76 billion
02/08/2024$7,420.71$7,486.69
+0.89%		$7,497.99$7,398.9523,248 shs$23.81 billion
02/07/2024$7,332.82$7,420.71
+1.20%		$7,439.98$7,332.5917,027 shs$23.60 billion
02/06/2024$7,166.90$7,332.82
+2.32%		$7,338.11$7,209.1231,994 shs$22.83 billion
02/05/2024$7,319.98$7,166.90
-2.09%		$7,289.00$7,166.9023,687 shs$22.79 billion
02/02/2024$7,185.81$7,319.98
+1.87%		$7,400.00$7,129.1024,796 shs$23.28 billion
02/01/2024$7,075.29$7,185.81
+1.56%		$7,220.15$7,029.6822,194 shs$22.85 billion
01/31/2024$7,114.23$7,075.29
-0.55%		$7,210.10$7,018.0325,306 shs$22.50 billion
01/30/2024$7,106.33$7,114.23
+0.11%		$7,219.99$7,096.0415,827 shs$22.62 billion
01/29/2024$7,035.81$7,106.33
+1.00%		$7,140.64$6,999.4417,839 shs$22.60 billion
01/26/2024$7,024.18$7,039.88
+0.22%		$7,088.86$6,985.5414,990 shs$22.39 billion

Related Companies:
This page (NYSE:NVR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics