Get the Stockscreener App
9,193.62
0.31%
-28.38
After Hours:
9193.62
Nvr Inc Stock (NVR) Price History
The historical daily chart and data for Nvr Inc stock (NVR), show that the latest closing stock price as of November 27, 2024, is $9,193.62.
- Nvr Inc all-time high stock price is $9,964.77, occurred on October 18, 2024.
- The lowest Nvr Inc stock price recorded was $1,027.00 on April 23, 2014. Since then, Nvr Inc's stock price has risen over 795.19% to $9,193.62 now.
- The 52-week high stock price for NVR is $9,964.77, representing a 8.39% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for NVR is $6,052.57, indicating a -34.17% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Nvr Inc (NVR) stock in the beginning of 2023 was $5,747.53. The stock closed the year at $4,612.58, a loss of over -19.75% for the year.
The table below shows more information about NVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $9,300.0 | $9,171.1 | $128.9 | 11,855.0 | -0.31% |
| Nov 26, 2024 | $9,261.0 | $9,150.0 | $111.0 | 19,178.0 | -0.76% |
| Nov 25, 2024 | $9,376.8 | $9,060.4 | $316.3 | 45,024.0 | +3.17% |
| Nov 22, 2024 | $9,052.5 | $8,850.0 | $202.5 | 23,563.0 | +0.68% |
| Nov 21, 2024 | $9,175.0 | $8,918.0 | $257.0 | 22,242.0 | -0.59% |
| Nov 20, 2024 | $9,021.5 | $8,896.3 | $125.2 | 25,586.0 | +0.50% |
| Nov 19, 2024 | $8,975.0 | $8,734.4 | $240.6 | 21,613.0 | +1.01% |
| Nov 18, 2024 | $9,030.4 | $8,810.0 | $220.4 | 25,721.0 | -1.78% |
| Nov 15, 2024 | $9,193.1 | $8,978.5 | $214.6 | 18,152.0 | -1.67% |
| Nov 14, 2024 | $9,257.6 | $9,135.0 | $122.6 | 20,577.0 | +0.81% |
| Nov 13, 2024 | $9,246.4 | $9,102.2 | $144.1 | 13,396.0 | -0.09% |
| Nov 12, 2024 | $9,204.3 | $9,041.1 | $163.1 | 25,165.0 | -1.46% |
| Nov 11, 2024 | $9,367.3 | $9,187.5 | $179.8 | 17,044.0 | -0.62% |
| Nov 08, 2024 | $9,347.8 | $9,187.5 | $160.3 | 16,275.0 | +0.93% |
| Nov 07, 2024 | $9,349.1 | $9,075.0 | $274.1 | 14,178.0 | +0.20% |
| Nov 06, 2024 | $9,344.9 | $9,038.7 | $306.2 | 20,234.0 | -2.68% |
| Nov 05, 2024 | $9,527.9 | $9,198.4 | $329.4 | 11,568.0 | +2.13% |
| Nov 04, 2024 | $9,435.2 | $9,165.4 | $269.8 | 13,177.0 | +1.30% |
| Nov 01, 2024 | $9,401.0 | $9,122.8 | $278.2 | 19,368.0 | -0.15% |
| Oct 31, 2024 | $9,229.0 | $9,010.0 | $219.0 | 16,245.0 | +0.77% |
| Oct 30, 2024 | $9,226.1 | $9,057.6 | $168.5 | 13,847.0 | -0.63% |
| Oct 29, 2024 | $9,163.4 | $8,828.8 | $334.6 | 20,662.0 | -1.80% |
Nvr Inc Stock (NVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nvr Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nvr Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nvr Inc Stock (NVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9,527.9 | $8,734.4 | $793.5 | 395,771.0 | +0.45% |
| Oct, 2024 | $9,964.8 | $8,828.8 | $1,136.0 | 339,937.0 | -6.72% |
| Sep, 2024 | $9,844.7 | $8,920.3 | $924.5 | 404,183.0 | +6.97% |
| Aug, 2024 | $9,360.0 | $8,100.0 | $1,260.0 | 408,877.0 | +6.56% |
| Jul, 2024 | $8,700.0 | $7,390.0 | $1,310.0 | 421,824.0 | +13.43% |
| Jun, 2024 | $7,929.5 | $7,422.3 | $507.2 | 417,212.0 | -1.20% |
| May, 2024 | $7,867.3 | $7,227.1 | $640.2 | 392,366.0 | +3.25% |
| Apr, 2024 | $8,211.4 | $7,438.9 | $772.5 | 416,931.0 | -8.16% |
| Mar, 2024 | $8,159.0 | $7,499.1 | $659.9 | 391,170.0 | +6.22% |
| Feb, 2024 | $7,700.0 | $7,029.7 | $670.3 | 351,688.0 | +7.78% |
| Jan, 2024 | $7,423.7 | $6,800.0 | $623.7 | 424,738.0 | +1.07% |
Nvr Inc Stock (NVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7,075.0 | $6,105.0 | $970.0 | 451,299.0 | +13.73% |
| Nov, 2023 | $6,356.2 | $5,419.0 | $937.2 | 419,281.0 | +13.72% |
| Oct, 2023 | $6,280.0 | $5,210.5 | $1,069.5 | 603,994.0 | -9.23% |
| Sep, 2023 | $6,525.0 | $5,848.6 | $676.4 | 498,865.0 | -6.49% |
| Aug, 2023 | $6,416.2 | $5,951.3 | $464.9 | 419,910.0 | +1.12% |
| Jul, 2023 | $6,474.5 | $6,009.3 | $465.2 | 358,111.0 | -0.70% |
| Jun, 2023 | $6,386.6 | $5,520.5 | $866.1 | 505,389.0 | +14.34% |
| May, 2023 | $5,985.5 | $5,528.1 | $457.4 | 554,023.0 | -4.89% |
| Apr, 2023 | $5,987.0 | $5,444.1 | $542.9 | 456,353.0 | +4.81% |
| Mar, 2023 | $5,586.3 | $5,089.4 | $496.9 | 534,179.0 | +7.70% |
| Feb, 2023 | $5,500.0 | $4,989.0 | $511.0 | 517,922.0 | -1.83% |
| Jan, 2023 | $5,350.0 | $4,519.1 | $830.9 | 330,635.0 | +14.25% |
Nvr Inc Stock (NVR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4,973.0 | $4,515.2 | $457.8 | 391,264.0 | -0.57% |
| Nov, 2022 | $4,657.9 | $4,027.0 | $630.8 | 390,333.0 | +9.47% |
| Oct, 2022 | $4,349.0 | $3,816.6 | $532.4 | 399,460.0 | +6.29% |
| Sep, 2022 | $4,350.3 | $3,864.3 | $485.9 | 400,162.0 | -3.70% |
| Aug, 2022 | $4,508.0 | $4,136.5 | $371.5 | 369,106.0 | -5.78% |
| Jul, 2022 | $4,625.8 | $3,995.0 | $630.8 | 312,047.0 | +9.92% |
| Jun, 2022 | $4,476.0 | $3,576.0 | $899.9 | 377,009.0 | -10.18% |
| May, 2022 | $4,692.6 | $3,998.0 | $694.6 | 453,244.0 | +1.70% |
| Apr, 2022 | $4,585.3 | $4,224.7 | $360.7 | 469,764.0 | -2.04% |
| Mar, 2022 | $5,063.8 | $4,466.1 | $597.7 | 605,885.0 | -9.91% |
| Feb, 2022 | $5,569.8 | $4,518.3 | $1,051.5 | 557,691.0 | -6.92% |
| Jan, 2022 | $5,885.0 | $5,001.0 | $884.0 | 519,256.0 | -9.84% |
0.69%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):