NVR, Inc. Common Stock (NVR)
8,016.18
-124.39 (-1.53%)
NVR Inc is a leading homebuilder and mortgage banking company in the United States, primarily focused on the construction and sale of single-family homes and townhomes
The company operates under various brand names, offering a wide range of customizable housing options to meet diverse customer preferences and needs. In addition to its homebuilding activities, NVR also provides mortgage services to streamline the home buying process for its customers. With a strong emphasis on quality and customer satisfaction, NVR strives to deliver value through innovative home designs and efficient construction practices across its markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8,126.08 | 8,179.95 | 7,992.75 | 8,016.18 | 24,513 | 8,016.18 |
| 1/30/2025 | 7,998.00 | 8,205.76 | 7,998.00 | 8,140.57 | 22,062 | 8,140.57 |
| 1/29/2025 | 8,064.09 | 8,065.02 | 7,961.08 | 7,965.01 | 20,828 | 7,965.01 |
| 1/28/2025 | 8,474.24 | 8,474.24 | 8,030.31 | 8,064.09 | 30,007 | 8,064.09 |
| 1/27/2025 | 8,265.00 | 8,480.36 | 8,265.00 | 8,382.63 | 37,694 | 8,382.63 |
| 1/24/2025 | 8,350.00 | 8,400.00 | 8,200.56 | 8,200.56 | 25,284 | 8,200.56 |
| 1/23/2025 | 8,334.17 | 8,411.61 | 8,276.90 | 8,345.35 | 16,141 | 8,345.35 |
| 1/22/2025 | 8,296.60 | 8,392.64 | 8,286.00 | 8,381.50 | 21,869 | 8,381.50 |
| 1/21/2025 | 8,459.48 | 8,602.13 | 8,304.77 | 8,347.05 | 28,429 | 8,347.05 |
| 1/17/2025 | 8,500.00 | 8,500.05 | 8,340.80 | 8,362.86 | 56,741 | 8,362.86 |
| 1/16/2025 | 8,226.46 | 8,372.63 | 8,164.63 | 8,355.81 | 31,693 | 8,355.81 |
| 1/15/2025 | 8,341.15 | 8,388.00 | 8,225.00 | 8,259.08 | 22,672 | 8,259.08 |
| 1/14/2025 | 8,083.60 | 8,174.11 | 8,063.50 | 8,143.64 | 23,919 | 8,143.64 |
| 1/13/2025 | 7,814.00 | 7,992.97 | 7,814.00 | 7,962.00 | 27,211 | 7,962.00 |
| 1/10/2025 | 7,918.69 | 7,918.69 | 7,802.43 | 7,845.22 | 25,827 | 7,845.22 |
| 1/08/2025 | 7,902.00 | 8,060.50 | 7,833.00 | 8,005.95 | 29,320 | 8,005.95 |
| 1/07/2025 | 8,010.60 | 8,059.95 | 7,866.87 | 7,897.00 | 27,226 | 7,897.00 |
| 1/06/2025 | 8,119.54 | 8,226.05 | 7,907.49 | 7,988.67 | 47,144 | 7,988.67 |
| 1/03/2025 | 8,000.00 | 8,164.90 | 8,000.00 | 8,070.60 | 18,044 | 8,070.60 |
| 1/02/2025 | 8,222.20 | 8,255.50 | 7,920.25 | 7,989.89 | 27,768 | 7,989.89 |
| 12/31/2024 | 8,176.46 | 0.00 | 8,178.90 | 8,178.90 | 0 | 8,178.90 |
| 12/30/2024 | 8,178.00 | 8,207.50 | 8,086.58 | 8,176.46 | 22,329 | 8,176.46 |
| 12/27/2024 | 8,217.38 | 8,338.80 | 8,147.32 | 8,208.39 | 14,570 | 8,208.39 |
| 12/26/2024 | 8,188.97 | 8,299.25 | 8,130.50 | 8,243.99 | 14,943 | 8,243.99 |
| 12/24/2024 | 8,211.76 | 8,277.55 | 8,175.01 | 8,259.37 | 8,834 | 8,259.37 |
| 12/23/2024 | 8,249.99 | 8,267.93 | 8,141.18 | 8,222.52 | 18,813 | 8,222.52 |
| 12/20/2024 | 8,121.58 | 8,323.25 | 8,105.00 | 8,276.78 | 60,867 | 8,276.78 |
| 12/19/2024 | 8,075.01 | 8,165.02 | 7,986.00 | 8,105.53 | 21,532 | 8,105.53 |
| 12/18/2024 | 8,468.00 | 8,605.00 | 8,188.67 | 8,217.15 | 32,789 | 8,217.15 |
| 12/17/2024 | 8,500.00 | 8,599.00 | 8,456.44 | 8,468.49 | 27,639 | 8,468.49 |
| 12/16/2024 | 8,602.11 | 8,724.65 | 8,512.39 | 8,512.39 | 22,467 | 8,512.39 |
| 12/13/2024 | 8,750.00 | 8,780.00 | 8,551.50 | 8,587.63 | 23,868 | 8,587.63 |
| 12/12/2024 | 8,830.00 | 8,915.67 | 8,769.96 | 8,796.60 | 20,552 | 8,796.60 |
| 12/11/2024 | 8,965.00 | 8,989.75 | 8,805.00 | 8,848.69 | 31,362 | 8,848.69 |
| 12/10/2024 | 9,045.24 | 9,068.15 | 8,840.77 | 8,857.62 | 20,740 | 8,857.62 |
| 12/09/2024 | 8,968.89 | 9,127.45 | 8,967.12 | 9,120.01 | 18,965 | 9,120.01 |
| 12/06/2024 | 9,040.00 | 9,099.99 | 8,900.00 | 8,946.33 | 21,527 | 8,946.33 |
| 12/05/2024 | 9,056.45 | 9,143.28 | 8,949.55 | 8,955.01 | 16,071 | 8,955.01 |
| 12/04/2024 | 9,100.65 | 9,200.00 | 9,038.00 | 9,049.96 | 18,493 | 9,049.96 |
| 12/03/2024 | 9,213.02 | 9,256.14 | 9,111.70 | 9,184.92 | 17,752 | 9,184.92 |
| 12/02/2024 | 9,229.61 | 9,245.73 | 9,100.00 | 9,180.00 | 22,811 | 9,180.00 |
| 11/29/2024 | 9,237.00 | 9,280.15 | 9,197.14 | 9,235.58 | 13,607 | 9,235.58 |
| 11/27/2024 | 9,294.00 | 9,300.00 | 9,171.06 | 9,193.62 | 12,409 | 9,193.62 |
| 11/26/2024 | 9,200.00 | 9,260.99 | 9,150.00 | 9,222.00 | 19,218 | 9,222.00 |
| 11/25/2024 | 9,087.34 | 9,376.75 | 9,060.42 | 9,293.06 | 50,972 | 9,293.06 |
| 11/22/2024 | 8,972.00 | 9,052.53 | 8,850.00 | 9,007.24 | 32,317 | 9,007.24 |
| 11/21/2024 | 9,045.00 | 9,174.97 | 8,917.99 | 8,946.53 | 22,290 | 8,946.53 |
| 11/20/2024 | 8,960.02 | 9,021.51 | 8,896.26 | 9,000.00 | 25,972 | 9,000.00 |
| 11/19/2024 | 8,821.44 | 8,975.00 | 8,734.36 | 8,955.13 | 21,697 | 8,955.13 |
| 11/18/2024 | 8,989.98 | 9,030.40 | 8,810.00 | 8,865.63 | 25,776 | 8,865.63 |
| 11/15/2024 | 9,193.08 | 9,193.08 | 8,978.51 | 9,026.00 | 18,205 | 9,026.00 |
| 11/14/2024 | 9,160.00 | 9,257.57 | 9,135.00 | 9,179.61 | 20,592 | 9,179.61 |
| 11/13/2024 | 9,205.00 | 9,246.35 | 9,102.22 | 9,105.67 | 13,562 | 9,105.67 |
| 11/12/2024 | 9,204.26 | 9,204.26 | 9,041.12 | 9,114.26 | 25,304 | 9,114.26 |
| 11/11/2024 | 9,275.00 | 9,367.26 | 9,187.49 | 9,249.26 | 18,146 | 9,249.26 |
| 11/08/2024 | 9,229.30 | 9,347.78 | 9,187.50 | 9,306.94 | 16,275 | 9,306.94 |
| 11/07/2024 | 9,243.31 | 9,349.14 | 9,075.00 | 9,221.23 | 14,295 | 9,221.23 |
| 11/06/2024 | 9,325.53 | 9,344.86 | 9,038.70 | 9,202.54 | 20,516 | 9,202.54 |
| 11/05/2024 | 9,200.00 | 9,527.85 | 9,198.43 | 9,455.81 | 11,707 | 9,455.81 |
| 11/04/2024 | 9,165.35 | 9,435.20 | 9,165.35 | 9,258.34 | 16,265 | 9,258.34 |
| 11/01/2024 | 9,213.28 | 9,400.95 | 9,122.77 | 9,139.39 | 24,096 | 9,139.39 |