Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

NVR (NVR) Stock Chart & Stock Price History

→ New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad)
Free NVR Stock Alerts
$7,695.12
+239.81 (+3.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

NVR Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
+0.31%
3 Month
Performance
-2.14%
6 Month
Performance
+21.28%
Year-To-Date
Performance
+6.59%
1 Year
Performance
+34.35%
Ad Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

NVR Stock Chart for Friday, May, 31, 2024

NVR Chart by TradingView

NVR Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$7,335.26$7,462.09
+1.73%		$7,477.33$7,365.4418,882 shs$23.36 billion
05/29/2024$7,365.50$7,335.26
-0.41%		$7,354.29$7,227.0916,176 shs$22.96 billion
05/28/2024$7,416.32$7,365.50
-0.69%		$7,485.28$7,332.2720,511 shs$23.08 billion
05/27/2024$7,416.32$7,416.32$7,475.62$7,350.0013,800 shs$23.21 billion
05/24/2024$7,392.14$7,416.32
+0.33%		$7,475.62$7,350.0013,426 shs$23.21 billion
05/23/2024$7,457.73$7,392.14
-0.88%		$7,498.86$7,360.8216,740 shs$23.16 billion
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
05/22/2024$7,620.22$7,457.73
-2.13%		$7,632.04$7,432.6819,170 shs$23.34 billion
05/21/2024$7,685.83$7,620.22
-0.85%		$7,678.91$7,620.0012,016 shs$23.85 billion
05/20/2024$7,669.00$7,685.83
+0.22%		$7,750.51$7,665.3912,938 shs$24.06 billion
05/17/2024$7,702.96$7,669.00
-0.44%		$7,757.08$7,620.0014,326 shs$24.00 billion
05/16/2024$7,818.73$7,702.96
-1.48%		$7,798.03$7,635.8122,833 shs$24.11 billion
05/15/2024$7,551.47$7,818.73
+3.54%		$7,867.31$7,679.0717,762 shs$24.47 billion
05/14/2024$7,557.24$7,551.47
-0.08%		$7,649.47$7,522.5918,261 shs$23.64 billion
05/13/2024$7,655.39$7,557.24
-1.28%		$7,749.38$7,545.8719,225 shs$23.65 billion
05/10/2024$7,670.91$7,655.39
-0.20%		$7,692.07$7,596.0019,665 shs$24.25 billion
05/09/2024$7,563.00$7,670.91
+1.43%		$7,706.96$7,500.5016,588 shs$24.30 billion
05/08/2024$7,754.42$7,563.00
-2.47%		$7,799.98$7,561.0917,356 shs$23.97 billion
05/07/2024$7,624.83$7,754.42
+1.70%		$7,786.46$7,562.9419,636 shs$24.58 billion
05/06/2024$7,586.55$7,624.83
+0.50%		$7,663.35$7,600.0211,798 shs$24.17 billion
05/03/2024$7,458.48$7,611.29
+2.05%		$7,684.97$7,495.2415,561 shs$24.13 billion
05/02/2024$7,452.50$7,458.48
+0.08%		$7,528.89$7,420.2113,311 shs$23.64 billion
05/01/2024$7,438.85$7,452.50
+0.18%		$7,625.08$7,398.0116,732 shs$23.85 billion
04/30/2024$7,540.00$7,438.85
-1.34%		$7,543.11$7,438.8522,679 shs$23.80 billion
04/29/2024$7,647.04$7,540.00
-1.40%		$7,705.01$7,500.0025,754 shs$24.13 billion
04/26/2024$7,725.00$7,647.04
-1.01%		$7,778.75$7,613.0523,376 shs$24.47 billion
04/25/2024$7,798.28$7,725.00
-0.94%		$7,804.31$7,594.0019,076 shs$24.72 billion
04/24/2024$7,835.11$7,798.28
-0.47%		$7,937.51$7,747.4612,592 shs$24.94 billion
04/23/2024$7,806.79$7,835.11
+0.36%		$7,870.27$7,603.0121,335 shs$25.07 billion
04/22/2024$7,685.00$7,806.79
+1.58%		$7,825.00$7,647.0318,165 shs$24.98 billion
04/19/2024$7,718.27$7,685.00
-0.43%		$7,816.12$7,667.3627,557 shs$24.59 billion
04/18/2024$7,669.94$7,718.27
+0.63%		$7,859.00$7,701.1921,476 shs$24.70 billion
04/17/2024$7,661.83$7,669.94
+0.11%		$7,739.23$7,632.4420,118 shs$24.54 billion
04/16/2024$7,761.44$7,661.83
-1.28%		$7,791.78$7,598.0023,126 shs$24.52 billion
04/15/2024$7,817.98$7,761.44
-0.72%		$7,949.99$7,744.0025,168 shs$24.84 billion
04/12/2024$7,771.16$7,812.05
+0.53%		$7,815.31$7,708.3317,788 shs$25.00 billion
04/11/2024$7,677.81$7,771.16
+1.22%		$7,839.70$7,731.4914,891 shs$24.85 billion
04/10/2024$7,972.85$7,677.81
-3.70%		$7,808.04$7,650.0020,966 shs$24.55 billion
04/09/2024$7,871.15$7,972.85
+1.29%		$7,972.85$7,813.8516,883 shs$25.51 billion
04/08/2024$7,907.89$7,871.15
-0.46%		$7,959.94$7,841.5914,777 shs$25.19 billion
04/05/2024$7,790.00$7,907.89
+1.51%		$7,921.76$7,801.3812,592 shs$25.29 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$7,914.30$7,790.00
-1.57%		$8,000.00$7,780.8715,319 shs$24.93 billion
04/03/2024$7,852.90$7,914.30
+0.78%		$7,972.09$7,823.4518,366 shs$25.33 billion
04/02/2024$8,026.27$7,852.90
-2.16%		$7,930.02$7,810.0117,888 shs$25.13 billion
04/01/2024$8,099.96$8,026.27
-0.91%		$8,211.40$7,978.2814,121 shs$25.68 billion
03/29/2024$8,099.96$8,099.96$8,158.99$8,010.0017,635 shs$25.92 billion
03/28/2024$7,988.23$8,099.96
+1.40%		$8,158.99$8,010.0017,603 shs$25.92 billion
03/27/2024$7,865.00$7,988.23
+1.57%		$8,013.72$7,852.7514,800 shs$25.56 billion
03/26/2024$7,931.03$7,865.00
-0.83%		$7,999.54$7,842.3316,585 shs$25.17 billion
03/25/2024$7,971.71$7,931.03
-0.51%		$8,014.77$7,923.0514,227 shs$25.36 billion
03/22/2024$8,000.13$7,971.71
-0.36%		$8,035.14$7,861.6019,061 shs$25.51 billion
03/21/2024$7,958.45$8,000.13
+0.52%		$8,118.23$7,963.8923,873 shs$25.52 billion
03/20/2024$7,791.54$7,958.45
+2.14%		$7,981.37$7,783.2121,365 shs$25.39 billion
03/19/2024$7,630.84$7,791.54
+2.11%		$7,819.65$7,647.5819,677 shs$24.86 billion
03/18/2024$7,565.87$7,630.84
+0.86%		$7,683.27$7,526.7917,746 shs$24.34 billion
03/15/2024$7,559.53$7,565.87
+0.08%		$7,671.23$7,499.0539,265 shs$24.14 billion
03/14/2024$7,746.30$7,559.53
-2.41%		$7,840.00$7,511.5524,952 shs$24.11 billion
03/13/2024$7,718.48$7,746.30
+0.36%		$7,820.00$7,721.4718,456 shs$24.71 billion
03/12/2024$7,625.00$7,718.48
+1.23%		$7,772.95$7,547.0715,722 shs$24.62 billion
03/11/2024$7,654.99$7,625.00
-0.39%		$7,655.80$7,537.1118,485 shs$24.29 billion
03/08/2024$7,685.79$7,654.99
-0.40%		$7,761.26$7,633.4218,226 shs$24.42 billion
03/07/2024$7,697.45$7,685.79
-0.15%		$7,825.00$7,679.6027,650 shs$24.52 billion
03/06/2024$7,595.10$7,697.45
+1.35%		$7,748.14$7,634.2816,582 shs$24.55 billion
03/05/2024$7,654.99$7,595.10
-0.78%		$7,770.00$7,583.6215,165 shs$24.23 billion
03/04/2024$7,687.10$7,654.99
-0.42%		$7,776.17$7,654.9816,312 shs$24.42 billion
03/01/2024$7,625.57$7,688.10
+0.82%		$7,712.00$7,538.6914,982 shs$24.53 billion
02/29/2024$7,601.42$7,625.57
+0.32%		$7,700.00$7,570.1027,913 shs$24.33 billion

Related Companies:
This page (NYSE:NVR) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media