The lowest closing price for NVR (NVR) all-time was $5.13, on November 29, 1994. The latest price is $7,071.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $7,265.11 | $7,743.80 | $6,562.85 | $7,071.42 | 452,029 |
March 2025 | $7,300.00 | $7,626.14 | $7,017.64 | $7,244.39 | 585,175 |
February 2025 | $7,915.02 | $7,915.02 | $7,015.00 | $7,245.58 | 517,900 |
January 2025 | $8,222.20 | $8,602.13 | $7,802.43 | $8,016.18 | 563,330 |
December 2024 | $9,229.61 | $9,256.14 | $7,986.00 | $8,178.90 | 482,863 |
November 2024 | $9,213.28 | $9,527.85 | $8,734.36 | $9,235.58 | 424,100 |
October 2024 | $9,811.80 | $9,964.77 | $8,828.81 | $9,152.81 | 370,779 |
September 2024 | $9,214.33 | $9,844.73 | $8,920.25 | $9,811.80 | 414,800 |
August 2024 | $8,614.03 | $9,360.00 | $8,100.00 | $9,172.46 | 422,918 |
July 2024 | $7,636.99 | $8,700.00 | $7,390.00 | $8,607.48 | 429,397 |
June 2024 | $7,677.18 | $7,929.49 | $7,422.33 | $7,588.56 | 424,647 |
May 2024 | $7,451.79 | $7,867.31 | $7,227.09 | $7,680.73 | 397,498 |
April 2024 | $8,097.98 | $8,211.40 | $7,438.85 | $7,438.85 | 431,423 |
March 2024 | $7,531.02 | $8,158.99 | $7,499.05 | $8,099.96 | 391,292 |
February 2024 | $7,130.00 | $7,700.00 | $7,029.68 | $7,625.57 | 351,813 |
January 2024 | $6,901.21 | $7,423.73 | $6,800.00 | $7,075.29 | 425,817 |
December 2023 | $6,155.39 | $7,075.00 | $6,105.02 | $7,000.45 | 452,832 |
November 2023 | $5,444.16 | $6,356.19 | $5,419.00 | $6,155.39 | 427,585 |
October 2023 | $5,915.00 | $6,280.00 | $5,210.49 | $5,412.62 | 604,038 |
September 2023 | $6,422.20 | $6,525.00 | $5,848.58 | $5,963.30 | 498,901 |
August 2023 | $6,310.00 | $6,416.20 | $5,951.32 | $6,377.33 | 420,003 |
July 2023 | $6,320.00 | $6,474.53 | $6,009.32 | $6,306.44 | 358,382 |
June 2023 | $5,550.00 | $6,386.62 | $5,520.48 | $6,350.62 | 509,013 |
May 2023 | $5,845.00 | $5,985.48 | $5,528.09 | $5,554.22 | 565,931 |
April 2023 | $5,572.19 | $5,986.96 | $5,444.06 | $5,840.00 | 457,021 |
Daily pricing data for NVR dates back to 6/17/1986, and may be incomplete.
