NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,958.83
-116.01 (-1.64%)
Mar 6, 2026, 4:00 PM EST - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,019.98 | 7,030.15 | 6,842.70 | 6,958.83 | 6,958.83 | -1.64% | 27,271 |
| Mar 5, 2026 | 7,213.43 | 7,266.49 | 7,061.43 | 7,074.84 | 7,074.84 | -2.43% | 23,643 |
| Mar 4, 2026 | 7,335.00 | 7,335.00 | 7,202.02 | 7,251.27 | 7,251.27 | -1.49% | 18,515 |
| Mar 3, 2026 | 7,309.32 | 7,409.48 | 7,246.29 | 7,361.10 | 7,361.10 | -0.74% | 18,961 |
| Mar 2, 2026 | 7,371.05 | 7,445.58 | 7,327.59 | 7,415.75 | 7,415.75 | -1.36% | 22,985 |
| Feb 27, 2026 | 7,412.70 | 7,568.26 | 7,369.41 | 7,517.79 | 7,517.79 | 1.13% | 23,611 |
| Feb 26, 2026 | 7,320.00 | 7,452.51 | 7,309.92 | 7,434.14 | 7,434.14 | 2.07% | 21,374 |
| Feb 25, 2026 | 7,481.38 | 7,507.80 | 7,242.03 | 7,283.14 | 7,283.14 | -2.95% | 25,646 |
| Feb 24, 2026 | 7,465.10 | 7,561.37 | 7,440.93 | 7,504.79 | 7,504.79 | 0.64% | 26,500 |
| Feb 23, 2026 | 7,594.21 | 7,663.17 | 7,419.07 | 7,456.83 | 7,456.83 | -1.63% | 29,938 |
| Feb 20, 2026 | 7,553.00 | 7,703.62 | 7,496.91 | 7,580.60 | 7,580.60 | 0.72% | 22,656 |
| Feb 19, 2026 | 7,515.00 | 7,584.62 | 7,470.14 | 7,526.14 | 7,526.14 | 0.04% | 24,278 |
| Feb 18, 2026 | 7,394.38 | 7,544.79 | 7,360.38 | 7,523.12 | 7,523.12 | 1.38% | 22,449 |
| Feb 17, 2026 | 7,453.38 | 7,468.50 | 7,265.99 | 7,421.00 | 7,421.00 | -1.15% | 30,539 |
| Feb 13, 2026 | 8,125.13 | 8,125.13 | 7,498.42 | 7,507.43 | 7,507.43 | -7.27% | 39,522 |
| Feb 12, 2026 | 8,150.00 | 8,200.00 | 8,071.26 | 8,096.16 | 8,096.16 | -0.01% | 30,919 |
| Feb 11, 2026 | 8,060.00 | 8,125.00 | 7,991.01 | 8,097.25 | 8,097.25 | 0.04% | 24,669 |
| Feb 10, 2026 | 7,964.87 | 8,125.07 | 7,949.34 | 8,094.28 | 8,094.28 | 2.69% | 19,011 |
| Feb 9, 2026 | 8,034.78 | 8,049.78 | 7,876.45 | 7,882.25 | 7,882.25 | -1.59% | 18,545 |
| Feb 6, 2026 | 8,062.20 | 8,099.00 | 7,785.09 | 8,009.84 | 8,009.84 | -0.43% | 34,335 |
| Feb 5, 2026 | 8,050.00 | 8,144.20 | 8,000.00 | 8,044.79 | 8,044.79 | 0.24% | 24,611 |
| Feb 4, 2026 | 7,820.00 | 8,098.33 | 7,801.20 | 8,025.84 | 8,025.84 | 3.28% | 34,354 |
| Feb 3, 2026 | 7,689.57 | 8,000.00 | 7,680.57 | 7,770.86 | 7,770.86 | 0.68% | 22,919 |
| Feb 2, 2026 | 7,576.01 | 7,727.65 | 7,546.74 | 7,718.38 | 7,718.38 | 1.08% | 24,996 |
| Jan 30, 2026 | 7,567.98 | 7,650.67 | 7,419.92 | 7,635.73 | 7,635.73 | 0.16% | 33,015 |
| Jan 29, 2026 | 7,685.96 | 7,793.70 | 7,544.40 | 7,623.76 | 7,623.76 | -0.03% | 22,538 |
| Jan 28, 2026 | 7,598.62 | 7,851.22 | 7,581.20 | 7,626.08 | 7,626.08 | 1.68% | 30,057 |
| Jan 27, 2026 | 7,665.00 | 7,665.00 | 7,453.85 | 7,499.76 | 7,499.76 | -2.15% | 39,884 |
| Jan 26, 2026 | 7,670.52 | 7,723.60 | 7,558.09 | 7,664.48 | 7,664.48 | 0.25% | 24,681 |
| Jan 23, 2026 | 7,777.32 | 7,948.78 | 7,591.30 | 7,645.15 | 7,645.15 | -1.51% | 27,120 |
| Jan 22, 2026 | 7,820.00 | 7,898.01 | 7,760.39 | 7,762.31 | 7,762.31 | -0.44% | 33,036 |
| Jan 21, 2026 | 7,556.98 | 7,835.57 | 7,553.99 | 7,796.75 | 7,796.75 | 3.46% | 31,631 |
| Jan 20, 2026 | 7,450.02 | 7,554.44 | 7,421.74 | 7,536.28 | 7,536.28 | -0.33% | 37,195 |
| Jan 16, 2026 | 7,608.34 | 7,622.69 | 7,420.54 | 7,561.54 | 7,561.54 | -0.81% | 79,417 |
| Jan 15, 2026 | 7,620.25 | 7,656.27 | 7,494.17 | 7,623.01 | 7,623.01 | 0.56% | 21,761 |
| Jan 14, 2026 | 7,617.97 | 7,690.82 | 7,558.70 | 7,580.76 | 7,580.76 | -1.21% | 23,532 |
| Jan 13, 2026 | 7,610.25 | 7,678.35 | 7,500.00 | 7,673.32 | 7,673.32 | 1.07% | 22,115 |
| Jan 12, 2026 | 7,608.97 | 7,713.31 | 7,483.34 | 7,591.75 | 7,591.75 | 0.13% | 33,270 |
| Jan 9, 2026 | 7,499.99 | 7,625.15 | 7,340.00 | 7,581.67 | 7,581.67 | 2.66% | 46,526 |
| Jan 8, 2026 | 7,113.00 | 7,390.00 | 7,113.00 | 7,385.58 | 7,385.58 | 3.35% | 30,952 |
| Jan 7, 2026 | 7,280.60 | 7,331.99 | 7,130.51 | 7,146.45 | 7,146.45 | -1.29% | 28,798 |
| Jan 6, 2026 | 7,250.00 | 7,252.86 | 7,022.00 | 7,239.73 | 7,239.73 | -1.11% | 56,575 |
| Jan 5, 2026 | 7,251.10 | 7,425.53 | 7,251.10 | 7,321.21 | 7,321.21 | 0.58% | 22,239 |
| Jan 2, 2026 | 7,287.27 | 7,388.00 | 7,240.00 | 7,278.87 | 7,278.87 | -0.19% | 21,442 |
| Dec 31, 2025 | 7,331.43 | 7,391.64 | 7,280.00 | 7,292.77 | 7,292.77 | -0.47% | 13,148 |
| Dec 30, 2025 | 7,352.56 | 7,365.00 | 7,283.96 | 7,327.20 | 7,327.20 | -0.38% | 11,674 |
| Dec 29, 2025 | 7,380.00 | 7,420.00 | 7,329.80 | 7,355.26 | 7,355.26 | -0.36% | 17,167 |
| Dec 26, 2025 | 7,399.02 | 7,426.24 | 7,342.41 | 7,382.16 | 7,382.16 | -0.04% | 12,266 |
| Dec 24, 2025 | 7,309.24 | 7,435.00 | 7,301.00 | 7,385.29 | 7,385.29 | 0.64% | 10,678 |
| Dec 23, 2025 | 7,439.98 | 7,439.98 | 7,266.78 | 7,338.05 | 7,338.05 | -0.80% | 19,366 |
| Dec 22, 2025 | 7,450.00 | 7,495.00 | 7,369.61 | 7,397.07 | 7,397.07 | -0.04% | 24,475 |
| Dec 19, 2025 | 7,531.34 | 7,596.45 | 7,369.00 | 7,399.71 | 7,399.71 | -2.14% | 65,957 |
| Dec 18, 2025 | 7,581.68 | 7,611.69 | 7,496.02 | 7,561.62 | 7,561.62 | 1.19% | 24,751 |
| Dec 17, 2025 | 7,444.98 | 7,605.00 | 7,418.65 | 7,472.55 | 7,472.55 | -0.77% | 21,044 |
| Dec 16, 2025 | 7,628.42 | 7,655.02 | 7,519.66 | 7,530.24 | 7,530.24 | -1.34% | 18,764 |
| Dec 15, 2025 | 7,569.32 | 7,632.35 | 7,532.02 | 7,632.35 | 7,632.35 | 1.52% | 18,262 |
| Dec 12, 2025 | 7,510.00 | 7,589.84 | 7,471.39 | 7,517.81 | 7,517.81 | 0.09% | 22,303 |
| Dec 11, 2025 | 7,541.68 | 7,609.99 | 7,480.18 | 7,511.16 | 7,511.16 | 0.09% | 17,367 |
| Dec 10, 2025 | 7,345.00 | 7,525.00 | 7,345.00 | 7,504.37 | 7,504.37 | 2.54% | 16,981 |
| Dec 9, 2025 | 7,415.50 | 7,458.41 | 7,294.80 | 7,318.29 | 7,318.29 | -1.61% | 17,537 |
| Dec 8, 2025 | 7,501.19 | 7,540.52 | 7,435.88 | 7,438.36 | 7,438.36 | -1.32% | 20,448 |
| 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 |