The closing price for NVR (NVR) last year was $8,178.90, on December 31. It was up 18.5% for the year. The latest price is $7,450.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $8,218.82 | $8,245.55 | $8,160.00 | $8,178.90 | 18,100 |
December 30 2024 | $8,178.00 | $8,207.50 | $8,086.58 | $8,176.46 | 22,300 |
December 27 2024 | $8,217.38 | $8,338.80 | $8,147.32 | $8,208.39 | 14,600 |
December 26 2024 | $8,188.97 | $8,299.25 | $8,130.50 | $8,243.99 | 14,900 |
December 24 2024 | $8,211.76 | $8,277.55 | $8,175.01 | $8,259.37 | 8,800 |
December 23 2024 | $8,249.99 | $8,267.93 | $8,141.18 | $8,222.52 | 18,800 |
December 20 2024 | $8,121.58 | $8,323.25 | $8,105.00 | $8,276.78 | 60,900 |
December 19 2024 | $8,075.01 | $8,165.02 | $7,986.00 | $8,101.21 | 29,500 |
December 18 2024 | $8,468.00 | $8,605.00 | $8,188.67 | $8,217.15 | 32,800 |
December 17 2024 | $8,500.00 | $8,599.00 | $8,456.44 | $8,468.49 | 27,600 |
December 16 2024 | $8,602.11 | $8,724.65 | $8,512.39 | $8,512.39 | 22,500 |
December 13 2024 | $8,750.00 | $8,780.00 | $8,551.50 | $8,587.63 | 23,900 |
December 12 2024 | $8,830.00 | $8,915.67 | $8,769.96 | $8,796.60 | 20,600 |
December 11 2024 | $8,965.00 | $8,989.75 | $8,805.00 | $8,848.69 | 31,400 |
December 10 2024 | $9,045.24 | $9,068.15 | $8,840.77 | $8,857.62 | 20,700 |
December 09 2024 | $8,968.89 | $9,127.45 | $8,967.12 | $9,120.01 | 19,000 |
December 06 2024 | $9,040.00 | $9,099.99 | $8,900.00 | $8,946.33 | 21,500 |
December 05 2024 | $9,056.45 | $9,143.28 | $8,949.55 | $8,955.01 | 15,900 |
December 04 2024 | $9,100.65 | $9,200.00 | $9,038.00 | $9,049.96 | 18,500 |
December 03 2024 | $9,213.02 | $9,256.14 | $9,111.70 | $9,184.92 | 17,752 |
December 02 2024 | $9,229.61 | $9,245.73 | $9,100.00 | $9,180.00 | 22,811 |
November 29 2024 | $9,237.00 | $9,280.15 | $9,197.14 | $9,235.58 | 13,600 |
November 27 2024 | $9,294.00 | $9,300.00 | $9,171.06 | $9,193.62 | 12,400 |
November 26 2024 | $9,200.00 | $9,260.99 | $9,150.00 | $9,222.00 | 20,000 |
November 25 2024 | $9,087.34 | $9,376.75 | $9,060.42 | $9,293.06 | 51,000 |
Daily pricing data for NVR dates back to 6/17/1986, and may be incomplete.
