NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,538.08
+18.41 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,473.42 | 7,578.68 | 7,473.42 | 7,538.08 | 7,538.08 | 0.24% | 16,228 |
| Dec 4, 2025 | 7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | 7,519.67 | -2.08% | 20,178 |
| Dec 3, 2025 | 7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | 7,679.42 | 1.03% | 21,098 |
| Dec 2, 2025 | 7,563.28 | 7,655.00 | 7,517.09 | 7,601.10 | 7,601.10 | 1.12% | 21,949 |
| Dec 1, 2025 | 7,450.00 | 7,614.53 | 7,450.00 | 7,517.09 | 7,517.09 | 0.13% | 17,103 |
| Nov 28, 2025 | 7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | 7,507.29 | -0.78% | 6,546 |
| Nov 26, 2025 | 7,435.94 | 7,593.80 | 7,435.94 | 7,566.67 | 7,566.67 | 1.52% | 15,020 |
| Nov 25, 2025 | 7,340.00 | 7,478.50 | 7,335.22 | 7,453.38 | 7,453.38 | 2.61% | 18,821 |
| Nov 24, 2025 | 7,224.30 | 7,354.99 | 7,224.30 | 7,263.52 | 7,263.52 | -1.70% | 36,240 |
| Nov 21, 2025 | 7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | 7,388.82 | 3.15% | 18,119 |
| Nov 20, 2025 | 7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | 7,163.33 | 0.61% | 17,074 |
| Nov 19, 2025 | 7,116.81 | 7,207.74 | 7,093.64 | 7,119.90 | 7,119.90 | -0.38% | 15,213 |
| Nov 18, 2025 | 7,105.49 | 7,157.93 | 7,030.00 | 7,147.13 | 7,147.13 | -0.13% | 19,923 |
| Nov 17, 2025 | 7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | 7,156.64 | -1.58% | 17,364 |
| Nov 14, 2025 | 7,300.00 | 7,315.00 | 7,215.00 | 7,271.89 | 7,271.89 | 0.22% | 16,911 |
| Nov 13, 2025 | 7,256.69 | 7,365.07 | 7,249.57 | 7,255.57 | 7,255.57 | -0.44% | 27,434 |
| Nov 12, 2025 | 7,334.00 | 7,378.98 | 7,251.99 | 7,287.38 | 7,287.38 | -0.19% | 23,931 |
| Nov 11, 2025 | 7,370.00 | 7,370.00 | 7,263.22 | 7,301.21 | 7,301.21 | -0.49% | 45,040 |
| Nov 10, 2025 | 7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | 7,336.81 | 1.18% | 22,998 |
| Nov 7, 2025 | 7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 0.78% | 17,101 |
| Nov 6, 2025 | 7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | 7,195.05 | 0.18% | 15,741 |
| Nov 5, 2025 | 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 0.50% | 19,591 |
| Nov 4, 2025 | 7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 1.04% | 14,590 |
| Nov 3, 2025 | 7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | 7,072.32 | -1.92% | 18,586 |
| Oct 31, 2025 | 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | -0.48% | 14,204 |
| Oct 30, 2025 | 7,335.00 | 7,390.12 | 7,184.00 | 7,245.71 | 7,245.71 | -1.19% | 19,616 |
| Oct 29, 2025 | 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | 7,333.31 | -1.72% | 28,747 |
| Oct 28, 2025 | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 0.31% | 16,821 |
| Oct 27, 2025 | 7,460.00 | 7,479.39 | 7,399.68 | 7,438.33 | 7,438.33 | 0.10% | 18,976 |
| Oct 24, 2025 | 7,718.00 | 7,718.00 | 7,425.44 | 7,430.92 | 7,430.92 | -3.24% | 22,002 |
| Oct 23, 2025 | 7,648.06 | 7,723.76 | 7,629.00 | 7,679.41 | 7,679.41 | -0.23% | 17,453 |
| Oct 22, 2025 | 7,728.17 | 7,790.00 | 7,615.00 | 7,697.16 | 7,697.16 | -1.22% | 15,314 |
| Oct 21, 2025 | 7,640.91 | 7,827.92 | 7,600.22 | 7,792.13 | 7,792.13 | 1.45% | 23,963 |
| Oct 20, 2025 | 7,673.25 | 7,746.81 | 7,605.37 | 7,681.08 | 7,681.08 | 0.55% | 21,528 |
| Oct 17, 2025 | 7,609.02 | 7,686.60 | 7,599.31 | 7,639.06 | 7,639.06 | 0.44% | 54,302 |
| Oct 16, 2025 | 7,643.00 | 7,657.45 | 7,535.83 | 7,605.88 | 7,605.88 | -0.51% | 26,591 |
| Oct 15, 2025 | 7,758.09 | 7,780.00 | 7,640.00 | 7,645.22 | 7,645.22 | -1.19% | 21,962 |
| Oct 14, 2025 | 7,535.55 | 7,779.98 | 7,532.67 | 7,737.01 | 7,737.01 | 2.01% | 22,069 |
| Oct 13, 2025 | 7,443.91 | 7,626.37 | 7,443.91 | 7,584.90 | 7,584.90 | 1.80% | 24,491 |
| Oct 10, 2025 | 7,640.00 | 7,655.60 | 7,446.54 | 7,450.90 | 7,450.90 | -2.21% | 23,459 |
| Oct 9, 2025 | 7,690.00 | 7,717.81 | 7,515.24 | 7,619.24 | 7,619.24 | -1.77% | 25,155 |
| Oct 8, 2025 | 7,805.00 | 7,805.00 | 7,700.00 | 7,756.83 | 7,756.83 | -1.06% | 25,564 |
| Oct 7, 2025 | 7,987.10 | 7,996.58 | 7,814.94 | 7,840.11 | 7,840.11 | -2.83% | 25,342 |
| Oct 6, 2025 | 8,199.00 | 8,199.00 | 8,033.31 | 8,068.75 | 8,068.75 | -1.34% | 12,956 |
| Oct 3, 2025 | 8,080.76 | 8,188.57 | 8,080.76 | 8,178.00 | 8,178.00 | 1.32% | 17,720 |
| Oct 2, 2025 | 8,041.93 | 8,130.37 | 7,985.49 | 8,071.61 | 8,071.61 | 0.44% | 11,933 |
| Oct 1, 2025 | 8,066.56 | 8,129.73 | 7,973.00 | 8,036.48 | 8,036.48 | 0.02% | 15,978 |
| Sep 30, 2025 | 8,040.75 | 8,075.00 | 7,998.95 | 8,034.66 | 8,034.66 | -0.75% | 20,415 |
| Sep 29, 2025 | 8,100.00 | 8,113.16 | 7,981.07 | 8,095.14 | 8,095.14 | 0.78% | 14,217 |
| Sep 26, 2025 | 7,953.87 | 8,069.71 | 7,921.69 | 8,032.78 | 8,032.78 | 1.59% | 12,107 |
| Sep 25, 2025 | 7,993.86 | 8,025.32 | 7,906.52 | 7,906.69 | 7,906.69 | -1.62% | 14,205 |
| Sep 24, 2025 | 7,915.02 | 8,098.00 | 7,915.02 | 8,036.63 | 8,036.63 | 0.71% | 22,171 |
| Sep 23, 2025 | 7,950.00 | 8,016.09 | 7,900.34 | 7,980.11 | 7,980.11 | 0.69% | 12,009 |
| Sep 22, 2025 | 8,067.00 | 8,067.00 | 7,907.32 | 7,925.23 | 7,925.23 | -2.09% | 19,903 |
| Sep 19, 2025 | 8,135.44 | 8,200.01 | 8,077.72 | 8,094.70 | 8,094.70 | -1.02% | 45,305 |
| Sep 18, 2025 | 8,190.00 | 8,192.56 | 8,055.00 | 8,178.48 | 8,178.48 | 0.51% | 21,636 |
| Sep 17, 2025 | 8,240.01 | 8,429.99 | 8,090.00 | 8,137.31 | 8,137.31 | -0.89% | 19,493 |
| Sep 16, 2025 | 8,277.10 | 8,282.91 | 8,127.85 | 8,209.98 | 8,209.98 | -0.82% | 17,104 |
| Sep 15, 2025 | 8,422.00 | 8,489.85 | 8,207.57 | 8,277.95 | 8,277.95 | -1.63% | 17,446 |
| Sep 12, 2025 | 8,506.35 | 8,544.39 | 8,377.63 | 8,414.82 | 8,414.82 | -1.38% | 15,875 |
| Sep 11, 2025 | 8,384.31 | 8,563.79 | 8,344.05 | 8,532.98 | 8,532.98 | 2.36% | 22,439 |
| Sep 10, 2025 | 8,245.66 | 8,335.89 | 8,225.46 | 8,335.89 | 8,335.89 | 0.72% | 21,854 |
| Sep 9, 2025 | 8,459.98 | 8,475.00 | 8,217.49 | 8,276.25 | 8,276.25 | -3.12% | 22,241 |
| Sep 8, 2025 | 8,509.40 | 8,562.50 | 8,420.90 | 8,543.00 | 8,543.00 | 0.48% | 15,203 |
| Sep 5, 2025 | 8,499.76 | 8,618.28 | 8,442.11 | 8,502.00 | 8,502.00 | 1.12% | 13,290 |
| Sep 4, 2025 | 8,300.00 | 8,409.34 | 8,204.90 | 8,407.77 | 8,407.77 | 2.66% | 17,721 |
| Sep 3, 2025 | 8,148.88 | 8,287.79 | 8,148.88 | 8,190.23 | 8,190.23 | 0.25% | 15,793 |
| Sep 2, 2025 | 8,027.53 | 8,195.00 | 8,027.53 | 8,169.85 | 8,169.85 | 0.64% | 18,450 |
| Aug 29, 2025 | 8,066.50 | 8,146.99 | 8,027.79 | 8,117.65 | 8,117.65 | 0.53% | 13,392 |
| Aug 28, 2025 | 8,040.00 | 8,076.48 | 7,968.39 | 8,074.80 | 8,074.80 | 0.51% | 12,405 |
| Aug 27, 2025 | 8,049.31 | 8,079.00 | 7,985.50 | 8,033.82 | 8,033.82 | -0.43% | 11,193 |
| Aug 26, 2025 | 8,083.00 | 8,167.75 | 8,042.48 | 8,068.25 | 8,068.25 | -0.72% | 35,433 |
| Aug 25, 2025 | 8,193.00 | 8,229.27 | 8,110.99 | 8,126.71 | 8,126.71 | -1.05% | 10,540 |
| Aug 22, 2025 | 7,980.20 | 8,303.30 | 7,909.12 | 8,212.81 | 8,212.81 | 3.26% | 17,365 |
| Aug 21, 2025 | 7,980.62 | 7,980.62 | 7,836.85 | 7,953.90 | 7,953.90 | -0.97% | 12,507 |
| Aug 20, 2025 | 8,273.31 | 8,320.00 | 8,011.76 | 8,031.97 | 8,031.97 | -2.61% | 17,843 |
| Aug 19, 2025 | 8,199.32 | 8,341.41 | 8,141.78 | 8,246.89 | 8,246.89 | 1.17% | 22,951 |
| Aug 18, 2025 | 8,236.39 | 8,264.16 | 8,141.16 | 8,151.74 | 8,151.74 | -1.01% | 20,686 |
| Aug 15, 2025 | 8,265.66 | 8,292.92 | 8,180.73 | 8,235.00 | 8,235.00 | 0.44% | 14,918 |
| Aug 14, 2025 | 8,212.81 | 8,228.00 | 8,150.19 | 8,198.55 | 8,198.55 | -1.18% | 14,344 |
| Aug 13, 2025 | 8,019.37 | 8,337.90 | 8,017.62 | 8,296.64 | 8,296.64 | 4.20% | 21,145 |
| Aug 12, 2025 | 7,817.59 | 8,005.12 | 7,785.87 | 7,962.30 | 7,962.30 | 2.17% | 14,682 |
| Aug 11, 2025 | 7,868.18 | 7,916.20 | 7,695.32 | 7,793.29 | 7,793.29 | -0.83% | 12,117 |
| Aug 8, 2025 | 7,877.98 | 7,897.67 | 7,790.98 | 7,858.68 | 7,858.68 | 0.36% | 13,301 |
| Aug 7, 2025 | 7,935.34 | 8,000.00 | 7,815.34 | 7,830.44 | 7,830.44 | -0.51% | 18,288 |
| Aug 6, 2025 | 7,949.80 | 7,995.00 | 7,862.08 | 7,870.20 | 7,870.20 | -0.46% | 11,785 |
| Aug 5, 2025 | 7,851.51 | 8,000.00 | 7,851.51 | 7,906.91 | 7,906.91 | 0.46% | 13,229 |
| Aug 4, 2025 | 7,771.02 | 7,883.24 | 7,753.00 | 7,871.02 | 7,871.02 | 1.42% | 14,272 |
| Aug 1, 2025 | 7,619.21 | 7,799.03 | 7,605.00 | 7,760.68 | 7,760.68 | 2.80% | 15,030 |
| Jul 31, 2025 | 7,570.00 | 7,656.79 | 7,515.01 | 7,549.49 | 7,549.49 | -1.10% | 20,537 |
| Jul 30, 2025 | 7,800.00 | 7,845.33 | 7,595.91 | 7,633.40 | 7,633.40 | -2.40% | 17,405 |
| Jul 29, 2025 | 7,824.02 | 7,856.79 | 7,769.30 | 7,821.05 | 7,821.05 | -0.31% | 11,890 |
| Jul 28, 2025 | 7,762.56 | 7,907.26 | 7,697.42 | 7,845.30 | 7,845.30 | 0.67% | 15,486 |
| Jul 25, 2025 | 7,800.00 | 7,800.00 | 7,655.00 | 7,792.93 | 7,792.93 | 0.05% | 12,659 |
| Jul 24, 2025 | 7,871.78 | 7,930.00 | 7,741.13 | 7,789.39 | 7,789.39 | -1.40% | 20,482 |
| Jul 23, 2025 | 8,000.00 | 8,042.50 | 7,856.34 | 7,899.84 | 7,899.84 | -0.12% | 26,290 |
| Jul 22, 2025 | 7,506.89 | 7,945.07 | 7,506.89 | 7,909.52 | 7,909.52 | 7.23% | 28,702 |
| Jul 21, 2025 | 7,461.88 | 7,511.45 | 7,371.39 | 7,376.20 | 7,376.20 | -0.63% | 16,711 |
| Jul 18, 2025 | 7,488.97 | 7,488.97 | 7,371.85 | 7,422.83 | 7,422.83 | -0.21% | 19,945 |
| Jul 17, 2025 | 7,368.21 | 7,475.86 | 7,368.21 | 7,438.25 | 7,438.25 | 0.84% | 14,102 |