NYSE - Nasdaq Real Time Price • USD
NVR, Inc. (NVR)
As of 1:56 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7,818.00 | 7,929.90 | 7,762.06 | 7,806.06 | 7,806.06 | 5,460 |
| Apr 23, 2024 | 7,833.00 | 7,870.27 | 7,603.01 | 7,835.11 | 7,835.11 | 21,300 |
| Apr 22, 2024 | 7,710.00 | 7,825.00 | 7,647.03 | 7,806.79 | 7,806.79 | 18,200 |
| Apr 19, 2024 | 7,765.00 | 7,816.12 | 7,667.36 | 7,685.00 | 7,685.00 | 27,600 |
| Apr 18, 2024 | 7,742.55 | 7,859.00 | 7,700.37 | 7,702.26 | 7,702.26 | 21,500 |
| Apr 17, 2024 | 7,726.37 | 7,739.23 | 7,632.44 | 7,669.94 | 7,669.94 | 20,100 |
| Apr 16, 2024 | 7,730.00 | 7,791.78 | 7,593.52 | 7,657.00 | 7,657.00 | 23,100 |
| Apr 15, 2024 | 7,870.00 | 7,949.99 | 7,744.00 | 7,761.44 | 7,761.44 | 25,300 |
| Apr 12, 2024 | 7,750.00 | 7,819.94 | 7,708.33 | 7,817.98 | 7,817.98 | 17,800 |
| Apr 11, 2024 | 7,727.00 | 7,839.70 | 7,727.00 | 7,757.18 | 7,757.18 | 14,900 |
| Apr 10, 2024 | 7,780.00 | 7,808.04 | 7,650.00 | 7,658.13 | 7,658.13 | 21,000 |
| Apr 9, 2024 | 7,933.00 | 7,972.85 | 7,813.85 | 7,972.85 | 7,972.85 | 16,900 |
| Apr 8, 2024 | 7,928.00 | 7,959.94 | 7,841.59 | 7,871.15 | 7,871.15 | 14,800 |
| Apr 5, 2024 | 7,801.38 | 7,921.76 | 7,801.38 | 7,907.89 | 7,907.89 | 12,600 |
| Apr 4, 2024 | 8,000.00 | 8,000.00 | 7,780.87 | 7,790.00 | 7,790.00 | 15,300 |
| Apr 3, 2024 | 7,840.00 | 7,972.09 | 7,823.45 | 7,914.30 | 7,914.30 | 18,400 |
| Apr 2, 2024 | 7,925.34 | 7,930.02 | 7,810.01 | 7,852.90 | 7,852.90 | 17,900 |
| Apr 1, 2024 | 8,097.98 | 8,211.40 | 7,978.28 | 8,026.27 | 8,026.27 | 14,400 |
| Mar 28, 2024 | 8,010.00 | 8,158.99 | 8,010.00 | 8,099.96 | 8,099.96 | 17,600 |
| Mar 27, 2024 | 7,910.00 | 8,023.87 | 7,852.75 | 7,980.74 | 7,980.74 | 14,800 |
| Mar 26, 2024 | 7,920.05 | 7,999.54 | 7,842.33 | 7,865.00 | 7,865.00 | 16,600 |
| Mar 25, 2024 | 7,967.70 | 8,014.77 | 7,907.05 | 7,907.05 | 7,907.05 | 14,200 |
| Mar 22, 2024 | 7,987.00 | 8,035.14 | 7,861.60 | 7,971.71 | 7,971.71 | 19,100 |
| Mar 21, 2024 | 8,022.92 | 8,118.23 | 7,963.89 | 8,001.96 | 8,001.96 | 23,900 |
| Mar 20, 2024 | 7,806.42 | 7,981.37 | 7,783.21 | 7,958.45 | 7,958.45 | 21,400 |
| Mar 19, 2024 | 7,653.98 | 7,819.65 | 7,647.58 | 7,791.54 | 7,791.54 | 19,700 |
| Mar 18, 2024 | 7,635.00 | 7,683.27 | 7,526.79 | 7,630.84 | 7,630.84 | 17,900 |
| Mar 15, 2024 | 7,499.05 | 7,671.23 | 7,499.05 | 7,565.87 | 7,565.87 | 39,300 |
| Mar 14, 2024 | 7,793.58 | 7,840.00 | 7,511.55 | 7,559.53 | 7,559.53 | 25,000 |
| Mar 13, 2024 | 7,723.87 | 7,820.00 | 7,721.47 | 7,746.30 | 7,746.30 | 18,500 |
| Mar 12, 2024 | 7,612.59 | 7,772.95 | 7,547.07 | 7,723.00 | 7,723.00 | 15,800 |
| Mar 11, 2024 | 7,640.00 | 7,655.80 | 7,537.11 | 7,625.00 | 7,625.00 | 18,500 |
| Mar 8, 2024 | 7,693.67 | 7,761.26 | 7,633.42 | 7,654.99 | 7,654.99 | 18,200 |
| Mar 7, 2024 | 7,760.00 | 7,825.00 | 7,679.60 | 7,682.30 | 7,682.30 | 27,700 |
| Mar 6, 2024 | 7,679.98 | 7,754.00 | 7,634.28 | 7,709.27 | 7,709.27 | 16,600 |
| Mar 5, 2024 | 7,651.83 | 7,770.00 | 7,583.62 | 7,595.10 | 7,595.10 | 15,300 |
| Mar 4, 2024 | 7,698.43 | 7,776.17 | 7,651.83 | 7,651.83 | 7,651.83 | 16,300 |
| Mar 1, 2024 | 7,531.02 | 7,712.00 | 7,531.02 | 7,687.10 | 7,687.10 | 15,000 |
| Feb 29, 2024 | 7,600.75 | 7,700.00 | 7,570.10 | 7,625.57 | 7,625.57 | 28,000 |
| Feb 28, 2024 | 7,532.00 | 7,605.65 | 7,532.00 | 7,584.99 | 7,584.99 | 12,400 |
| Feb 27, 2024 | 7,561.41 | 7,635.00 | 7,506.13 | 7,543.11 | 7,543.11 | 10,600 |
| Feb 26, 2024 | 7,612.25 | 7,628.54 | 7,569.56 | 7,569.56 | 7,569.56 | 9,800 |
| Feb 23, 2024 | 7,538.00 | 7,615.00 | 7,530.00 | 7,584.75 | 7,584.75 | 13,800 |
| Feb 22, 2024 | 7,460.00 | 7,540.21 | 7,442.46 | 7,533.29 | 7,533.29 | 12,800 |
| Feb 21, 2024 | 7,486.64 | 7,510.00 | 7,339.79 | 7,397.52 | 7,397.52 | 15,500 |
| Feb 20, 2024 | 7,365.00 | 7,451.44 | 7,329.69 | 7,420.02 | 7,420.02 | 13,300 |
| Feb 16, 2024 | 7,450.00 | 7,498.00 | 7,390.59 | 7,390.65 | 7,390.65 | 9,900 |
| Feb 15, 2024 | 7,541.88 | 7,543.84 | 7,449.36 | 7,534.72 | 7,534.72 | 15,100 |
| Feb 14, 2024 | 7,409.61 | 7,511.21 | 7,327.25 | 7,501.73 | 7,501.73 | 14,600 |
| Feb 13, 2024 | 7,378.80 | 7,439.41 | 7,285.05 | 7,349.02 | 7,349.02 | 17,500 |
| Feb 12, 2024 | 7,449.69 | 7,617.24 | 7,420.00 | 7,617.24 | 7,617.24 | 17,300 |
| Feb 9, 2024 | 7,470.05 | 7,476.61 | 7,364.16 | 7,447.99 | 7,447.99 | 18,000 |
| Feb 8, 2024 | 7,398.95 | 7,497.99 | 7,398.95 | 7,486.69 | 7,486.69 | 23,300 |
| Feb 7, 2024 | 7,399.50 | 7,439.98 | 7,332.59 | 7,420.71 | 7,420.71 | 17,000 |
| Feb 6, 2024 | 7,240.00 | 7,338.11 | 7,209.12 | 7,332.82 | 7,332.82 | 32,000 |
| Feb 5, 2024 | 7,251.00 | 7,289.00 | 7,166.90 | 7,166.90 | 7,166.90 | 23,700 |
| Feb 2, 2024 | 7,170.67 | 7,400.00 | 7,129.10 | 7,319.98 | 7,319.98 | 25,200 |
| Feb 1, 2024 | 7,130.00 | 7,220.15 | 7,029.68 | 7,211.31 | 7,211.31 | 22,200 |
| Jan 31, 2024 | 7,116.00 | 7,210.10 | 7,018.03 | 7,075.29 | 7,075.29 | 25,500 |
| Jan 30, 2024 | 7,130.29 | 7,219.99 | 7,096.04 | 7,120.67 | 7,120.67 | 15,800 |
| Jan 29, 2024 | 7,024.00 | 7,140.64 | 6,999.44 | 7,106.33 | 7,106.33 | 17,900 |
| Jan 26, 2024 | 6,995.21 | 7,088.86 | 6,980.00 | 7,035.81 | 7,035.81 | 15,000 |
| Jan 25, 2024 | 6,829.77 | 7,038.13 | 6,800.00 | 7,019.11 | 7,019.11 | 25,300 |
| Jan 24, 2024 | 6,999.11 | 7,039.00 | 6,820.45 | 6,857.43 | 6,857.43 | 30,000 |
| Jan 23, 2024 | 7,365.77 | 7,399.70 | 6,927.50 | 6,938.40 | 6,938.40 | 31,000 |
| Jan 22, 2024 | 7,259.00 | 7,423.73 | 7,256.84 | 7,416.01 | 7,416.01 | 20,500 |
| Jan 19, 2024 | 7,192.75 | 7,250.00 | 7,136.30 | 7,207.99 | 7,207.99 | 15,400 |
| Jan 18, 2024 | 7,180.50 | 7,210.05 | 7,070.06 | 7,184.96 | 7,184.96 | 13,800 |
| Jan 17, 2024 | 7,118.25 | 7,193.38 | 7,079.00 | 7,104.60 | 7,104.60 | 17,600 |
| Jan 16, 2024 | 7,176.00 | 7,251.20 | 7,126.01 | 7,160.73 | 7,160.73 | 18,600 |
| Jan 12, 2024 | 7,242.24 | 7,267.02 | 7,189.16 | 7,208.90 | 7,208.90 | 14,200 |
| Jan 11, 2024 | 7,149.70 | 7,261.01 | 7,129.76 | 7,242.24 | 7,242.24 | 17,700 |
| Jan 10, 2024 | 7,070.00 | 7,191.63 | 6,975.00 | 7,147.31 | 7,147.31 | 21,000 |
| Jan 9, 2024 | 7,047.00 | 7,076.11 | 6,999.50 | 7,034.76 | 7,034.76 | 17,300 |
| Jan 8, 2024 | 6,975.00 | 7,077.43 | 6,961.83 | 7,066.93 | 7,066.93 | 19,400 |
| Jan 5, 2024 | 6,900.95 | 7,010.14 | 6,900.95 | 6,937.75 | 6,937.75 | 20,600 |
| Jan 4, 2024 | 6,925.00 | 7,031.00 | 6,893.50 | 6,912.71 | 6,912.71 | 20,100 |
| Jan 3, 2024 | 6,890.00 | 7,000.00 | 6,801.37 | 6,948.94 | 6,948.94 | 28,000 |
| Jan 2, 2024 | 6,901.21 | 6,977.73 | 6,877.90 | 6,969.00 | 6,969.00 | 21,200 |
| Dec 29, 2023 | 6,982.30 | 7,027.00 | 6,940.50 | 7,000.45 | 7,000.45 | 14,400 |
| Dec 28, 2023 | 7,007.77 | 7,023.78 | 6,952.02 | 6,981.71 | 6,981.71 | 13,700 |
| Dec 27, 2023 | 7,028.50 | 7,075.00 | 6,997.91 | 7,024.82 | 7,024.82 | 14,700 |
| Dec 26, 2023 | 6,998.00 | 7,049.00 | 6,981.34 | 7,008.20 | 7,008.20 | 11,100 |
| Dec 22, 2023 | 6,962.98 | 6,998.72 | 6,943.39 | 6,980.17 | 6,980.17 | 13,800 |
| Dec 21, 2023 | 6,916.92 | 6,944.16 | 6,845.00 | 6,939.98 | 6,939.98 | 16,200 |
| Dec 20, 2023 | 6,920.00 | 7,000.00 | 6,847.14 | 6,847.14 | 6,847.14 | 22,300 |
| Dec 19, 2023 | 6,882.72 | 6,979.59 | 6,865.05 | 6,936.65 | 6,936.65 | 33,000 |
| Dec 18, 2023 | 6,860.73 | 6,860.73 | 6,768.02 | 6,840.00 | 6,840.00 | 24,600 |
| Dec 15, 2023 | 6,896.67 | 6,997.07 | 6,853.19 | 6,880.73 | 6,880.73 | 59,500 |
| Dec 14, 2023 | 6,785.79 | 6,987.72 | 6,774.08 | 6,934.40 | 6,934.40 | 29,600 |
| Dec 13, 2023 | 6,568.83 | 6,749.96 | 6,521.06 | 6,684.86 | 6,684.86 | 24,700 |
| Dec 12, 2023 | 6,542.16 | 6,570.00 | 6,500.61 | 6,538.24 | 6,538.24 | 24,100 |
| Dec 11, 2023 | 6,493.01 | 6,561.32 | 6,452.58 | 6,529.10 | 6,529.10 | 22,900 |
| Dec 8, 2023 | 6,450.00 | 6,538.36 | 6,434.99 | 6,535.89 | 6,535.89 | 16,800 |
| Dec 7, 2023 | 6,377.97 | 6,444.99 | 6,330.74 | 6,444.80 | 6,444.80 | 27,300 |
| Dec 6, 2023 | 6,442.00 | 6,505.00 | 6,335.05 | 6,364.66 | 6,364.66 | 27,000 |
| Dec 5, 2023 | 6,371.65 | 6,396.96 | 6,334.92 | 6,359.08 | 6,359.08 | 21,300 |
| Dec 4, 2023 | 6,286.46 | 6,414.37 | 6,286.46 | 6,388.05 | 6,388.05 | 16,900 |
| Dec 1, 2023 | 6,155.39 | 6,332.90 | 6,105.02 | 6,320.35 | 6,320.35 | 18,700 |
| Nov 30, 2023 | 6,107.11 | 6,159.54 | 6,052.58 | 6,155.39 | 6,155.39 | 29,900 |
| Nov 29, 2023 | 6,164.00 | 6,166.07 | 6,089.63 | 6,107.11 | 6,107.11 | 22,700 |
| Nov 28, 2023 | 6,148.00 | 6,150.52 | 6,088.72 | 6,128.66 | 6,128.66 | 24,400 |
| Nov 27, 2023 | 6,199.00 | 6,199.00 | 6,126.87 | 6,146.90 | 6,146.90 | 14,700 |
| Nov 24, 2023 | 6,196.01 | 6,232.83 | 6,143.23 | 6,195.06 | 6,195.06 | 6,700 |
| Nov 22, 2023 | 6,276.77 | 6,350.00 | 6,194.07 | 6,222.89 | 6,222.89 | 12,800 |
| Nov 21, 2023 | 6,290.01 | 6,344.91 | 6,239.37 | 6,244.22 | 6,244.22 | 20,500 |
| Nov 20, 2023 | 6,280.96 | 6,335.57 | 6,203.10 | 6,307.12 | 6,307.12 | 22,400 |
| Nov 17, 2023 | 6,332.97 | 6,332.97 | 6,253.52 | 6,298.00 | 6,298.00 | 23,000 |
| Nov 16, 2023 | 6,293.50 | 6,349.49 | 6,236.84 | 6,290.59 | 6,290.59 | 25,000 |
| Nov 15, 2023 | 6,275.00 | 6,350.00 | 6,267.09 | 6,292.17 | 6,292.17 | 19,300 |
| Nov 14, 2023 | 6,170.00 | 6,356.19 | 6,170.00 | 6,290.72 | 6,290.72 | 22,200 |
| Nov 13, 2023 | 5,973.97 | 6,056.78 | 5,950.21 | 6,030.44 | 6,030.44 | 9,900 |
| Nov 10, 2023 | 5,885.53 | 6,051.17 | 5,857.09 | 6,035.29 | 6,035.29 | 20,300 |
| Nov 9, 2023 | 5,927.07 | 5,945.04 | 5,818.01 | 5,836.52 | 5,836.52 | 17,800 |
| Nov 8, 2023 | 5,977.17 | 5,995.03 | 5,892.00 | 5,901.82 | 5,901.82 | 17,500 |
| Nov 7, 2023 | 5,937.00 | 6,042.51 | 5,919.77 | 6,002.44 | 6,002.44 | 25,000 |
| Nov 6, 2023 | 5,861.55 | 5,934.20 | 5,860.01 | 5,920.37 | 5,920.37 | 18,500 |
| Nov 3, 2023 | 5,830.19 | 5,961.82 | 5,811.71 | 5,890.63 | 5,890.63 | 22,000 |
| Nov 2, 2023 | 5,683.00 | 5,722.39 | 5,600.56 | 5,698.91 | 5,698.91 | 26,400 |
| Nov 1, 2023 | 5,444.16 | 5,578.00 | 5,419.00 | 5,560.55 | 5,560.55 | 26,800 |
| Oct 31, 2023 | 5,415.64 | 5,484.62 | 5,410.74 | 5,412.62 | 5,412.62 | 21,400 |
| Oct 30, 2023 | 5,427.00 | 5,427.00 | 5,326.16 | 5,401.76 | 5,401.76 | 13,800 |
| Oct 27, 2023 | 5,420.25 | 5,434.05 | 5,332.66 | 5,382.22 | 5,382.22 | 15,000 |
| Oct 26, 2023 | 5,379.73 | 5,475.92 | 5,379.73 | 5,426.82 | 5,426.82 | 19,600 |
| Oct 25, 2023 | 5,353.50 | 5,458.76 | 5,210.49 | 5,377.29 | 5,377.29 | 26,100 |
| Oct 24, 2023 | 5,505.66 | 5,539.80 | 5,341.26 | 5,385.52 | 5,385.52 | 25,900 |
| Oct 23, 2023 | 5,513.25 | 5,619.95 | 5,471.48 | 5,505.69 | 5,505.69 | 41,000 |
| Oct 20, 2023 | 5,625.00 | 5,640.00 | 5,452.09 | 5,488.10 | 5,488.10 | 65,500 |
| Oct 19, 2023 | 5,743.51 | 5,788.63 | 5,550.00 | 5,563.55 | 5,563.55 | 31,200 |
| Oct 18, 2023 | 5,800.00 | 5,858.82 | 5,736.46 | 5,746.59 | 5,746.59 | 28,700 |
| Oct 17, 2023 | 5,865.83 | 5,939.00 | 5,839.76 | 5,840.00 | 5,840.00 | 34,300 |
| Oct 16, 2023 | 5,981.32 | 6,004.08 | 5,898.89 | 5,916.22 | 5,916.22 | 34,800 |
| Oct 13, 2023 | 5,925.00 | 5,999.99 | 5,882.04 | 5,932.10 | 5,932.10 | 23,700 |
| Oct 12, 2023 | 6,138.00 | 6,162.55 | 5,863.00 | 5,896.22 | 5,896.22 | 29,300 |
| Oct 11, 2023 | 6,158.00 | 6,280.00 | 6,142.42 | 6,178.66 | 6,178.66 | 26,700 |
| Oct 10, 2023 | 6,167.00 | 6,271.61 | 6,111.67 | 6,112.83 | 6,112.83 | 30,900 |
| Oct 9, 2023 | 6,030.00 | 6,185.61 | 6,000.00 | 6,164.97 | 6,164.97 | 23,700 |
| Oct 6, 2023 | 5,930.22 | 6,106.01 | 5,872.38 | 6,049.21 | 6,049.21 | 23,000 |
| Oct 5, 2023 | 5,940.00 | 6,008.22 | 5,924.25 | 5,951.68 | 5,951.68 | 18,900 |
| Oct 4, 2023 | 5,865.33 | 5,965.74 | 5,832.04 | 5,939.54 | 5,939.54 | 23,100 |
| Oct 3, 2023 | 5,939.00 | 5,965.48 | 5,842.00 | 5,856.63 | 5,856.63 | 26,500 |
| Oct 2, 2023 | 5,915.00 | 6,058.05 | 5,912.05 | 5,960.95 | 5,960.95 | 20,900 |
| Sep 29, 2023 | 6,120.50 | 6,137.81 | 5,940.02 | 5,963.30 | 5,963.30 | 21,700 |
| Sep 28, 2023 | 5,951.00 | 6,065.28 | 5,940.91 | 6,061.92 | 6,061.92 | 17,100 |
| Sep 27, 2023 | 5,940.01 | 6,010.67 | 5,922.48 | 5,941.00 | 5,941.00 | 16,700 |
| Sep 26, 2023 | 5,939.64 | 6,000.00 | 5,880.80 | 5,890.56 | 5,890.56 | 18,100 |
| Sep 25, 2023 | 5,948.00 | 6,043.95 | 5,939.10 | 5,965.09 | 5,965.09 | 16,400 |
| Sep 22, 2023 | 5,928.00 | 5,991.68 | 5,906.97 | 5,962.59 | 5,962.59 | 17,500 |
| Sep 21, 2023 | 6,059.65 | 6,059.65 | 5,848.58 | 5,888.47 | 5,888.47 | 25,400 |
| Sep 20, 2023 | 6,221.00 | 6,289.09 | 6,127.85 | 6,132.13 | 6,132.13 | 18,200 |
| Sep 19, 2023 | 6,133.72 | 6,190.33 | 6,086.04 | 6,182.87 | 6,182.87 | 15,200 |
| Sep 18, 2023 | 6,097.97 | 6,187.73 | 6,090.14 | 6,126.91 | 6,126.91 | 17,400 |
| Sep 15, 2023 | 6,200.00 | 6,200.00 | 5,993.79 | 6,076.59 | 6,076.59 | 78,500 |
| Sep 14, 2023 | 6,155.99 | 6,221.20 | 6,091.00 | 6,201.25 | 6,201.25 | 20,300 |
| Sep 13, 2023 | 6,180.38 | 6,220.00 | 6,032.10 | 6,098.86 | 6,098.86 | 28,300 |
| Sep 12, 2023 | 6,348.91 | 6,424.56 | 6,163.81 | 6,168.97 | 6,168.97 | 22,000 |
| Sep 11, 2023 | 6,350.01 | 6,439.90 | 6,320.00 | 6,353.50 | 6,353.50 | 18,300 |
| Sep 8, 2023 | 6,390.00 | 6,470.81 | 6,285.01 | 6,307.19 | 6,307.19 | 27,200 |
| Sep 7, 2023 | 6,305.00 | 6,414.26 | 6,283.00 | 6,405.81 | 6,405.81 | 38,100 |
| Sep 6, 2023 | 6,199.98 | 6,349.95 | 6,199.98 | 6,318.15 | 6,318.15 | 30,100 |
| Sep 5, 2023 | 6,490.26 | 6,509.74 | 6,179.51 | 6,181.67 | 6,181.67 | 32,400 |
| Sep 1, 2023 | 6,422.20 | 6,525.00 | 6,393.92 | 6,509.35 | 6,509.35 | 20,000 |
| Aug 31, 2023 | 6,365.35 | 6,416.20 | 6,335.50 | 6,377.33 | 6,377.33 | 28,900 |
| Aug 30, 2023 | 6,292.65 | 6,386.98 | 6,292.65 | 6,368.96 | 6,368.96 | 22,300 |
| Aug 29, 2023 | 6,111.00 | 6,305.08 | 6,093.00 | 6,294.16 | 6,294.16 | 25,000 |
| Aug 28, 2023 | 6,096.61 | 6,146.35 | 6,052.02 | 6,139.85 | 6,139.85 | 18,600 |
| Aug 25, 2023 | 6,097.69 | 6,123.00 | 5,989.11 | 6,081.14 | 6,081.14 | 25,900 |
| Aug 24, 2023 | 6,147.99 | 6,175.01 | 6,065.61 | 6,070.01 | 6,070.01 | 15,600 |
| Aug 23, 2023 | 6,139.98 | 6,218.47 | 6,130.00 | 6,133.95 | 6,133.95 | 16,900 |
| Aug 22, 2023 | 6,017.11 | 6,139.98 | 6,017.11 | 6,100.44 | 6,100.44 | 17,700 |
| Aug 21, 2023 | 6,093.02 | 6,104.57 | 5,951.32 | 6,009.22 | 6,009.22 | 17,100 |
| Aug 18, 2023 | 6,000.00 | 6,085.89 | 6,000.00 | 6,078.96 | 6,078.96 | 16,600 |
| Aug 17, 2023 | 6,133.48 | 6,187.28 | 6,000.02 | 6,022.00 | 6,022.00 | 24,200 |
| Aug 16, 2023 | 6,201.50 | 6,244.70 | 6,140.61 | 6,147.94 | 6,147.94 | 18,900 |
| Aug 15, 2023 | 6,201.37 | 6,286.88 | 6,116.70 | 6,190.99 | 6,190.99 | 15,700 |
| Aug 14, 2023 | 6,130.75 | 6,164.40 | 6,080.03 | 6,158.70 | 6,158.70 | 8,700 |
| Aug 11, 2023 | 6,078.46 | 6,201.86 | 6,078.46 | 6,156.73 | 6,156.73 | 9,600 |
| Aug 10, 2023 | 6,280.00 | 6,319.58 | 6,080.93 | 6,119.33 | 6,119.33 | 14,000 |
| Aug 9, 2023 | 6,330.00 | 6,350.00 | 6,251.82 | 6,261.61 | 6,261.61 | 11,400 |
| Aug 8, 2023 | 6,338.00 | 6,369.94 | 6,276.66 | 6,348.76 | 6,348.76 | 15,700 |
| Aug 7, 2023 | 6,321.00 | 6,391.42 | 6,305.00 | 6,387.74 | 6,387.74 | 18,600 |
| Aug 4, 2023 | 6,274.43 | 6,339.00 | 6,246.78 | 6,320.97 | 6,320.97 | 23,600 |
| Aug 3, 2023 | 6,283.84 | 6,290.00 | 6,180.00 | 6,248.02 | 6,248.02 | 19,600 |
| Aug 2, 2023 | 6,288.00 | 6,326.95 | 6,200.00 | 6,303.84 | 6,303.84 | 18,300 |
| Aug 1, 2023 | 6,310.00 | 6,350.00 | 6,283.00 | 6,324.00 | 6,324.00 | 16,900 |
| Jul 31, 2023 | 6,369.72 | 6,369.72 | 6,262.73 | 6,306.44 | 6,306.44 | 16,600 |
| Jul 28, 2023 | 6,374.98 | 6,374.98 | 6,300.00 | 6,343.33 | 6,343.33 | 21,500 |
| Jul 27, 2023 | 6,362.09 | 6,389.00 | 6,265.21 | 6,301.71 | 6,301.71 | 36,100 |
| Jul 26, 2023 | 6,373.87 | 6,443.90 | 6,340.50 | 6,382.98 | 6,382.98 | 15,200 |
| Jul 25, 2023 | 6,211.76 | 6,383.17 | 6,211.76 | 6,361.13 | 6,361.13 | 17,500 |
| Jul 24, 2023 | 6,235.00 | 6,298.03 | 6,218.88 | 6,230.69 | 6,230.69 | 14,600 |
| Jul 21, 2023 | 6,280.32 | 6,309.97 | 6,189.22 | 6,244.69 | 6,244.69 | 13,400 |
| Jul 20, 2023 | 6,474.53 | 6,474.53 | 6,190.01 | 6,226.08 | 6,226.08 | 16,300 |
| Jul 19, 2023 | 6,449.79 | 6,469.68 | 6,405.00 | 6,445.95 | 6,445.95 | 17,000 |
| Jul 18, 2023 | 6,402.24 | 6,470.87 | 6,391.00 | 6,466.00 | 6,466.00 | 14,000 |
| Jul 17, 2023 | 6,368.39 | 6,445.00 | 6,349.37 | 6,408.98 | 6,408.98 | 13,200 |
| Jul 14, 2023 | 6,358.25 | 6,425.51 | 6,339.74 | 6,396.55 | 6,396.55 | 13,900 |
| Jul 13, 2023 | 6,367.77 | 6,391.10 | 6,322.40 | 6,325.78 | 6,325.78 | 15,100 |
| Jul 12, 2023 | 6,245.50 | 6,392.26 | 6,223.67 | 6,348.69 | 6,348.69 | 16,000 |
| Jul 11, 2023 | 6,252.01 | 6,270.94 | 6,195.01 | 6,204.76 | 6,204.76 | 12,100 |
| Jul 10, 2023 | 6,079.64 | 6,216.85 | 6,079.64 | 6,213.80 | 6,213.80 | 23,200 |
| Jul 7, 2023 | 6,051.53 | 6,148.93 | 6,051.53 | 6,062.78 | 6,062.78 | 22,000 |
| Jul 6, 2023 | 6,164.95 | 6,193.29 | 6,009.32 | 6,081.20 | 6,081.20 | 27,800 |
| Jul 5, 2023 | 6,280.00 | 6,302.65 | 6,188.50 | 6,231.03 | 6,231.03 | 23,000 |
| Jul 3, 2023 | 6,320.00 | 6,347.06 | 6,263.46 | 6,286.48 | 6,286.48 | 9,600 |
| Jun 30, 2023 | 6,344.80 | 6,361.72 | 6,277.16 | 6,350.62 | 6,350.62 | 21,300 |
| Jun 29, 2023 | 6,285.60 | 6,332.04 | 6,200.95 | 6,295.61 | 6,295.61 | 22,100 |
| Jun 28, 2023 | 6,306.92 | 6,386.62 | 6,275.10 | 6,312.91 | 6,312.91 | 22,000 |
| Jun 27, 2023 | 6,155.02 | 6,357.53 | 6,155.02 | 6,330.20 | 6,330.20 | 26,000 |
| Jun 26, 2023 | 6,184.00 | 6,253.47 | 6,139.16 | 6,149.08 | 6,149.08 | 21,800 |
| Jun 23, 2023 | 6,045.00 | 6,169.37 | 6,045.00 | 6,160.21 | 6,160.21 | 63,600 |
| Jun 22, 2023 | 6,029.90 | 6,062.98 | 6,004.42 | 6,062.57 | 6,062.57 | 18,200 |
| Jun 21, 2023 | 5,936.99 | 6,030.16 | 5,925.00 | 6,025.40 | 6,025.40 | 14,600 |
| Jun 20, 2023 | 5,973.00 | 6,079.06 | 5,960.00 | 5,982.43 | 5,982.43 | 28,500 |
| Jun 16, 2023 | 6,000.00 | 6,000.00 | 5,907.36 | 5,990.38 | 5,990.38 | 50,800 |
| Jun 15, 2023 | 5,895.00 | 5,961.14 | 5,888.76 | 5,944.96 | 5,944.96 | 21,200 |
| Jun 14, 2023 | 5,918.00 | 5,979.12 | 5,871.89 | 5,886.57 | 5,886.57 | 18,700 |
| Jun 13, 2023 | 5,882.00 | 5,960.35 | 5,882.00 | 5,929.63 | 5,929.63 | 21,000 |
| Jun 12, 2023 | 5,816.11 | 5,903.66 | 5,783.71 | 5,868.86 | 5,868.86 | 17,000 |
| Jun 9, 2023 | 5,817.63 | 5,866.04 | 5,770.00 | 5,817.96 | 5,817.96 | 14,600 |
| Jun 8, 2023 | 5,754.00 | 5,829.39 | 5,754.00 | 5,806.16 | 5,806.16 | 22,000 |
| Jun 7, 2023 | 5,794.60 | 5,851.18 | 5,757.15 | 5,771.12 | 5,771.12 | 24,900 |
| Jun 6, 2023 | 5,687.02 | 5,804.94 | 5,676.32 | 5,794.60 | 5,794.60 | 14,800 |
| Jun 5, 2023 | 5,806.32 | 5,806.32 | 5,641.02 | 5,661.56 | 5,661.56 | 14,500 |
| Jun 2, 2023 | 5,608.00 | 5,732.09 | 5,579.96 | 5,711.00 | 5,711.00 | 24,100 |
| Jun 1, 2023 | 5,550.00 | 5,588.65 | 5,520.48 | 5,570.61 | 5,570.61 | 25,400 |
| May 31, 2023 | 5,603.68 | 5,643.57 | 5,528.09 | 5,554.22 | 5,554.22 | 93,700 |
| May 30, 2023 | 5,632.22 | 5,671.18 | 5,593.71 | 5,621.21 | 5,621.21 | 35,400 |
| May 26, 2023 | 5,660.00 | 5,660.00 | 5,577.01 | 5,617.56 | 5,617.56 | 23,900 |
| May 25, 2023 | 5,591.26 | 5,689.03 | 5,591.26 | 5,635.22 | 5,635.22 | 26,400 |
| May 24, 2023 | 5,609.00 | 5,668.56 | 5,566.79 | 5,585.70 | 5,585.70 | 30,300 |
| May 23, 2023 | 5,663.12 | 5,688.53 | 5,589.60 | 5,611.29 | 5,611.29 | 23,900 |
| May 22, 2023 | 5,845.00 | 5,899.43 | 5,705.32 | 5,705.32 | 5,705.32 | 35,600 |
| May 19, 2023 | 5,860.23 | 5,889.98 | 5,771.91 | 5,846.52 | 5,846.52 | 19,000 |
| May 18, 2023 | 5,800.00 | 5,892.56 | 5,800.00 | 5,883.17 | 5,883.17 | 26,700 |
| May 17, 2023 | 5,880.14 | 5,900.00 | 5,795.60 | 5,833.16 | 5,833.16 | 19,400 |
| May 16, 2023 | 5,855.79 | 5,900.00 | 5,796.18 | 5,887.48 | 5,887.48 | 19,800 |
| May 15, 2023 | 5,813.61 | 5,900.00 | 5,768.20 | 5,898.82 | 5,898.82 | 22,400 |
| May 12, 2023 | 5,850.00 | 5,868.00 | 5,774.13 | 5,822.41 | 5,822.41 | 16,000 |
| May 11, 2023 | 5,819.23 | 5,873.92 | 5,800.60 | 5,837.83 | 5,837.83 | 17,200 |
| May 10, 2023 | 5,913.00 | 5,933.78 | 5,782.40 | 5,836.51 | 5,836.51 | 20,500 |
| May 9, 2023 | 5,830.71 | 5,933.00 | 5,810.00 | 5,875.45 | 5,875.45 | 17,800 |
| May 8, 2023 | 5,833.92 | 5,855.91 | 5,802.66 | 5,853.47 | 5,853.47 | 15,100 |
| May 5, 2023 | 5,826.49 | 5,879.25 | 5,712.00 | 5,852.47 | 5,852.47 | 19,000 |
| May 4, 2023 | 5,846.92 | 5,852.66 | 5,793.92 | 5,801.35 | 5,801.35 | 16,100 |
| May 3, 2023 | 5,900.00 | 5,985.48 | 5,822.02 | 5,894.82 | 5,894.82 | 30,800 |
| May 2, 2023 | 5,856.00 | 5,898.89 | 5,787.08 | 5,886.56 | 5,886.56 | 18,300 |
| May 1, 2023 | 5,845.00 | 5,899.00 | 5,820.10 | 5,870.49 | 5,870.49 | 18,600 |
| Apr 28, 2023 | 5,798.70 | 5,846.06 | 5,776.97 | 5,840.00 | 5,840.00 | 18,400 |
| Apr 27, 2023 | 5,713.12 | 5,810.00 | 5,692.98 | 5,799.52 | 5,799.52 | 27,600 |
| Apr 26, 2023 | 5,736.97 | 5,837.98 | 5,652.23 | 5,681.59 | 5,681.59 | 27,900 |
| Apr 25, 2023 | 5,979.36 | 5,980.01 | 5,725.45 | 5,754.71 | 5,754.71 | 41,100 |
| Apr 24, 2023 | 5,925.00 | 5,983.24 | 5,908.00 | 5,967.22 | 5,967.22 | 23,500 |
Related Tickers
LEN Lennar Corporation
153.88
-1.17%
PHM PulteGroup, Inc.
111.94
-0.73%
LEN-B Lennar Corporation
141.42
-1.08%
DFH Dream Finders Homes, Inc.
35.56
-2.47%
MTH Meritage Homes Corporation
154.37
-2.41%
KBH KB Home
64.77
-1.28%
DHI D.R. Horton, Inc.
145.98
-1.38%
TOL Toll Brothers, Inc.
118.10
-1.19%
TMHC Taylor Morrison Home Corporation
56.30
-1.40%
MHO M/I Homes, Inc.
121.78
+1.93%