NVR Inc (NVR) Historical Stock Data
7,538.08 ↑18.41 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVR is up 0.09% a day on average. There have been 17 days where NVR Inc closed green and 13 days where NVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7,473.42 | 7,538.08 | ↑$64.66 (0.87%) | 7,473.42 | 7,578.67 | 16.80K |
| 2025-12-04 | 7,644.95 | 7,519.67 | ↓$125.28 (-1.64%) | 7,487.14 | 7,666.16 | 20.18K |
| 2025-12-03 | 7,648.01 | 7,679.42 | ↑$31.41 (0.41%) | 7,628.04 | 7,746.79 | 21.10K |
| 2025-12-02 | 7,563.28 | 7,601.10 | ↑$37.82 (0.50%) | 7,536.50 | 7,646.00 | 21.96K |
| 2025-12-01 | 7,450.00 | 7,517.09 | ↑$67.09 (0.90%) | 7,450.00 | 7,614.53 | 17.32K |
| 2025-11-28 | 7,607.46 | 7,507.29 | ↓$100.17 (-1.32%) | 7,487.67 | 7,607.46 | 6.55K |
| 2025-11-26 | 7,435.94 | 7,566.67 | ↑$130.73 (1.76%) | 7,435.94 | 7,593.80 | 15.02K |
| 2025-11-25 | 7,340.00 | 7,453.38 | ↑$113.38 (1.54%) | 7,335.22 | 7,478.50 | 18.82K |
| 2025-11-24 | 7,224.30 | 7,263.52 | ↑$39.22 (0.54%) | 7,224.30 | 7,354.98 | 36.24K |
| 2025-11-21 | 7,230.76 | 7,388.82 | ↑$158.06 (2.19%) | 7,230.76 | 7,461.22 | 12.93K |
| 2025-11-20 | 7,189.81 | 7,163.33 | ↓$26.48 (-0.37%) | 7,082.07 | 7,203.69 | 10.85K |
| 2025-11-19 | 7,116.81 | 7,119.90 | ↑$3.09 (0.04%) | 7,093.64 | 7,207.73 | 10.46K |
| 2025-11-18 | 7,105.49 | 7,147.13 | ↑$41.64 (0.59%) | 7,030.48 | 7,156.63 | 12.57K |
| 2025-11-17 | 7,259.17 | 7,156.64 | ↓$102.53 (-1.41%) | 7,156.00 | 7,285.89 | 11.88K |
| 2025-11-14 | 7,300.00 | 7,271.89 | ↓$28.11 (-0.39%) | 7,215.00 | 7,300.00 | 15.85K |
| 2025-11-13 | 7,256.69 | 7,255.57 | ↓$1.12 (-0.02%) | 7,249.57 | 7,365.06 | 27.43K |
| 2025-11-12 | 7,334.00 | 7,287.38 | ↓$46.62 (-0.64%) | 7,251.99 | 7,378.98 | 13.84K |
| 2025-11-11 | 7,370.00 | 7,301.21 | ↓$68.79 (-0.93%) | 7,263.22 | 7,370.00 | 45.04K |
| 2025-11-10 | 7,232.59 | 7,336.81 | ↑$104.22 (1.44%) | 7,213.17 | 7,366.00 | 10.23K |
| 2025-11-07 | 7,179.90 | 7,251.24 | ↑$71.34 (0.99%) | 7,159.41 | 7,258.04 | 17.10K |
| 2025-11-06 | 7,164.98 | 7,195.05 | ↑$30.07 (0.42%) | 7,134.86 | 7,237.10 | 15.67K |
| 2025-11-05 | 7,143.97 | 7,181.87 | ↑$37.90 (0.53%) | 7,110.55 | 7,248.29 | 13.56K |
| 2025-11-04 | 7,070.00 | 7,146.03 | ↑$76.03 (1.08%) | 7,003.47 | 7,150.41 | 14.59K |
| 2025-11-03 | 7,146.42 | 7,072.32 | ↓$74.10 (-1.04%) | 7,049.00 | 7,149.90 | 15.42K |
| 2025-10-31 | 7,178.96 | 7,210.82 | ↑$31.86 (0.44%) | 7,178.96 | 7,267.07 | 14.20K |
| 2025-10-30 | 7,335.00 | 7,245.71 | ↓$89.29 (-1.22%) | 7,184.00 | 7,385.40 | 19.55K |
| 2025-10-29 | 7,381.20 | 7,333.31 | ↓$47.89 (-0.65%) | 7,278.89 | 7,500.00 | 28.75K |
| 2025-10-28 | 7,301.52 | 7,461.33 | ↑$159.81 (2.19%) | 7,275.43 | 7,468.69 | 16.82K |
| 2025-10-27 | 7,460.00 | 7,438.33 | ↓$21.67 (-0.29%) | 7,400.00 | 7,470.05 | 18.98K |
| 2025-10-24 | 7,718.00 | 7,430.92 | ↓$287.08 (-3.72%) | 7,425.44 | 7,718.00 | 21.99K |
Create an account or log in to view more rows.
$NVR going green
$NVR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NVR now is the time to slap that ask!!!
$NVR lets see if it can hold the line
$NVR we need to get moving
$NVR Move up
let's buy
$NVR still bullish
$NVR Longs will be rewarded handsomely
$NVR Hedgies
we aren't going anywhere!
$NVR not good