NYSE:NVR
NVR Inc Stock Price (Quote)
$7,457.00
+18.15 (+0.244%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7,398.01 | $8,211.40 | Wednesday, 1st May 2024 NVR stock ended at $7,457.00. This is 0.244% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $7,398.01 to a day high of $7,625.08. |
| 90 days | $7,029.68 | $8,211.40 | |
| 52 weeks | $5,210.49 | $8,211.40 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7,451.79 | $7,625.08 | $7,398.01 | $7,457.00 | 14 027 |
| Apr 30, 2024 | $7,489.00 | $7,543.11 | $7,438.85 | $7,438.85 | 22 679 |
| Apr 29, 2024 | $7,676.82 | $7,705.01 | $7,500.00 | $7,540.00 | 23 735 |
| Apr 26, 2024 | $7,730.00 | $7,778.75 | $7,613.05 | $7,647.04 | 22 538 |
| Apr 25, 2024 | $7,726.12 | $7,804.31 | $7,594.00 | $7,725.00 | 18 929 |
| Apr 24, 2024 | $7,818.00 | $7,937.51 | $7,747.46 | $7,798.28 | 12 026 |
| Apr 23, 2024 | $7,833.00 | $7,869.54 | $7,603.01 | $7,835.11 | 21 335 |
| Apr 22, 2024 | $7,710.00 | $7,825.00 | $7,647.03 | $7,806.79 | 17 823 |
| Apr 19, 2024 | $7,765.00 | $7,816.12 | $7,667.36 | $7,685.00 | 26 719 |
| Apr 18, 2024 | $7,742.55 | $7,859.00 | $7,700.37 | $7,702.26 | 20 249 |
| Apr 17, 2024 | $7,726.37 | $7,739.23 | $7,632.44 | $7,669.94 | 19 391 |
| Apr 16, 2024 | $7,730.00 | $7,791.78 | $7,593.52 | $7,657.00 | 21 555 |
| Apr 15, 2024 | $7,870.00 | $7,949.99 | $7,744.00 | $7,761.44 | 24 612 |
| Apr 12, 2024 | $7,750.00 | $7,819.94 | $7,708.33 | $7,817.98 | 16 396 |
| Apr 11, 2024 | $7,727.00 | $7,839.70 | $7,727.00 | $7,757.18 | 14 048 |
| Apr 10, 2024 | $7,780.00 | $7,808.04 | $7,650.00 | $7,658.13 | 20 183 |
| Apr 09, 2024 | $7,933.00 | $7,972.85 | $7,813.85 | $7,972.85 | 15 612 |
| Apr 08, 2024 | $7,928.00 | $7,959.94 | $7,841.59 | $7,871.15 | 14 494 |
| Apr 05, 2024 | $7,801.38 | $7,921.76 | $7,801.38 | $7,907.89 | 10 574 |
| Apr 04, 2024 | $8,000.00 | $8,000.00 | $7,780.87 | $7,790.00 | 14 968 |
| Apr 03, 2024 | $7,840.00 | $7,972.09 | $7,840.00 | $7,914.30 | 14 112 |
| Apr 02, 2024 | $7,925.34 | $7,925.34 | $7,819.40 | $7,852.90 | 14 305 |
| Apr 01, 2024 | $8,097.98 | $8,211.40 | $7,978.28 | $8,026.27 | 13 825 |
| Mar 28, 2024 | $8,010.00 | $8,154.99 | $8,010.00 | $8,099.96 | 17 613 |
| Mar 27, 2024 | $7,910.00 | $8,013.72 | $7,852.75 | $7,980.74 | 14 798 |
