Skip to main content
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,828.62
+14.18 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266,836.396,900.166,809.896,828.626,828.620.21%37,496
Jun 25, 20266,765.936,956.486,765.936,814.446,814.440.73%21,885
Jun 24, 20266,470.106,866.786,470.106,764.836,764.835.87%31,674
Jun 23, 20266,331.006,445.616,325.016,389.576,389.570.58%26,216
Jun 22, 20266,452.306,492.016,347.396,352.556,352.55-2.13%30,272
Jun 18, 20266,374.996,558.016,350.676,490.936,490.933.43%57,245
Jun 17, 20266,386.416,529.026,257.696,275.946,275.94-2.51%29,309
Jun 16, 20266,380.286,489.766,380.286,437.586,437.581.62%23,795
Jun 15, 20266,474.266,547.316,328.896,335.006,335.00-0.63%22,000
Jun 12, 20266,501.006,525.006,374.936,374.936,374.93-1.62%23,130
Jun 11, 20266,316.286,479.706,307.296,479.706,479.702.77%36,826
Jun 10, 20266,414.496,414.496,254.936,305.046,305.04-1.58%21,113
Jun 9, 20266,282.176,447.386,265.006,406.576,406.573.48%38,834
Jun 8, 20266,153.566,264.076,110.006,191.116,191.110.14%25,261
Jun 5, 20266,155.956,254.006,125.066,182.556,182.550.09%29,541
Jun 4, 20266,198.766,255.056,154.606,177.276,177.270.95%35,536
Jun 3, 20266,140.006,216.136,056.286,119.416,119.41-1.00%28,512
Jun 2, 20266,117.036,196.866,060.006,180.966,180.960.97%28,639
Jun 1, 20266,135.006,158.816,035.886,121.316,121.310.27%50,709
May 29, 20266,172.676,216.156,078.606,104.806,104.80-0.90%53,795
May 28, 20266,029.976,161.515,946.166,160.546,160.541.02%23,819
May 27, 20266,097.806,236.106,048.636,098.086,098.081.08%52,163
May 26, 20266,112.886,150.546,032.826,032.826,032.82-0.07%45,740
May 22, 20266,033.126,100.005,960.506,036.996,036.99-0.18%18,990
May 21, 20265,940.006,084.415,858.426,047.876,047.870.96%22,144
May 20, 20265,773.006,000.005,691.505,990.375,990.373.76%32,416
May 19, 20265,654.945,809.005,579.555,773.525,773.520.99%31,940
May 18, 20265,602.005,735.275,579.995,716.785,716.782.75%26,418
May 15, 20265,700.015,700.015,501.015,563.625,563.62-2.06%34,185
May 14, 20265,776.475,797.735,671.265,680.615,680.61-0.69%24,040
May 13, 20265,749.125,805.455,650.175,720.105,720.10-1.30%21,514
May 12, 20265,955.555,955.555,790.225,795.665,795.66-1.95%19,986
May 11, 20266,008.996,008.995,887.065,910.675,910.67-1.06%19,268
May 8, 20266,032.236,065.005,937.015,974.075,974.07-0.58%13,438
May 7, 20266,125.206,195.005,995.406,008.856,008.85-1.49%17,759
May 6, 20266,279.246,279.246,060.016,099.806,099.801.59%19,511
May 5, 20266,108.736,108.735,961.636,004.336,004.331.22%18,376
May 4, 20266,110.466,183.465,930.005,932.125,932.12-3.61%18,380
May 1, 20266,338.896,340.206,151.526,154.146,154.14-2.56%19,641
Apr 30, 20266,205.306,335.006,205.306,315.876,315.871.75%23,987
Apr 29, 20266,402.256,442.996,195.156,207.506,207.50-3.65%24,349
Apr 28, 20266,514.206,517.816,400.096,442.366,442.36-0.62%18,917
Apr 27, 20266,485.106,554.316,440.076,482.536,482.53-0.33%15,700
Apr 24, 20266,888.726,888.726,503.956,503.956,503.95-2.48%15,137
Apr 23, 20266,632.076,669.016,493.426,669.016,669.010.88%28,507
Apr 22, 20266,640.246,677.056,408.656,610.776,610.77-4.65%36,955
Apr 21, 20267,250.147,294.506,924.456,933.506,933.50-2.30%29,220
Apr 20, 20267,000.207,096.976,957.407,096.977,096.971.37%23,727
Apr 17, 20266,772.107,057.886,772.107,000.927,000.924.44%34,092
Apr 16, 20266,800.006,836.506,696.796,703.596,703.59-0.94%22,478
Apr 15, 20266,824.956,850.006,730.466,767.216,767.21-1.12%22,883
Apr 14, 20266,750.026,866.686,750.026,843.716,843.710.91%20,661
Apr 13, 20266,743.436,796.176,691.356,781.696,781.690.47%17,018
Apr 10, 20266,784.726,829.746,711.946,750.046,750.04-0.72%13,284
Apr 9, 20266,703.776,891.896,703.776,798.756,798.750.64%24,043
Apr 8, 20266,656.926,829.616,639.306,755.506,755.504.05%23,807
Apr 7, 20266,620.006,704.246,465.126,492.246,492.24-3.32%24,324
Apr 6, 20266,638.536,735.796,609.256,715.456,715.450.79%18,106
Apr 2, 20266,622.926,780.006,582.186,663.146,663.14-0.02%20,727
Apr 1, 20266,584.956,748.986,532.516,664.196,664.191.13%23,794
Mar 31, 20266,597.006,658.006,468.666,589.836,589.831.39%31,420
Mar 30, 20266,532.536,589.006,463.436,499.346,499.340.75%22,738
Mar 27, 20266,502.006,574.726,448.846,450.766,450.76-1.22%20,930
Mar 26, 20266,516.176,631.006,493.096,530.226,530.22-0.34%21,035
Mar 25, 20266,511.026,552.206,400.006,552.206,552.200.80%17,574
Mar 24, 20266,480.006,542.156,453.746,499.936,499.93-0.47%26,099
Mar 23, 20266,460.206,595.106,456.276,530.696,530.692.53%37,264
Mar 20, 20266,427.906,427.906,301.036,369.386,369.38-0.76%46,082
Mar 19, 20266,505.006,505.006,357.456,417.906,417.90-1.00%30,739
Mar 18, 20266,541.956,617.656,450.006,482.826,482.82-1.73%19,546
Mar 17, 20266,601.026,659.366,544.146,596.756,596.750.47%19,197
Mar 16, 20266,495.496,570.026,432.906,565.946,565.941.54%21,887
Mar 13, 20266,494.266,542.026,368.706,466.566,466.560.43%28,327
Mar 12, 20266,557.046,573.486,438.816,439.006,439.00-2.60%33,032
Mar 11, 20266,782.966,782.966,610.346,610.916,610.91-2.54%34,327
Mar 10, 20266,795.006,907.006,702.206,783.246,783.24-1.29%30,017
Mar 9, 20266,876.496,909.206,697.986,872.036,872.03-1.25%25,679
Mar 6, 20267,019.987,030.156,842.706,958.836,958.83-1.64%27,278
Mar 5, 20267,213.437,266.497,061.437,074.847,074.84-2.43%23,647
Mar 4, 20267,335.007,335.007,202.027,251.277,251.27-1.49%18,550
Mar 3, 20267,309.327,409.487,246.297,361.107,361.10-0.74%18,969
Mar 2, 20267,371.057,445.587,327.597,415.757,415.75-1.36%24,083
Feb 27, 20267,412.707,568.267,369.417,517.797,517.791.13%24,037
Feb 26, 20267,320.007,452.517,309.927,434.147,434.142.07%21,380
Feb 25, 20267,481.387,507.807,242.037,283.147,283.14-2.95%25,681
Feb 24, 20267,465.107,561.377,440.937,504.797,504.790.64%26,501
Feb 23, 20267,594.217,663.177,419.077,456.837,456.83-1.63%29,942
Feb 20, 20267,553.007,703.627,496.917,580.607,580.600.72%22,659
Feb 19, 20267,515.007,584.627,470.147,526.147,526.140.04%24,285
Feb 18, 20267,394.387,544.797,360.387,523.127,523.121.38%22,465
Feb 17, 20267,453.387,468.507,265.997,421.007,421.00-1.15%30,567
Feb 13, 20268,125.138,125.137,498.427,507.437,507.43-7.27%39,528
Feb 12, 20268,150.008,200.008,071.268,096.168,096.16-0.01%30,928
Feb 11, 20268,060.008,125.007,991.018,097.258,097.250.04%24,688
Feb 10, 20267,964.878,125.077,949.348,094.288,094.282.69%19,014
Feb 9, 20268,034.788,049.787,876.457,882.257,882.25-1.59%19,154
Feb 6, 20268,062.208,099.007,785.098,009.848,009.84-0.43%34,383
Feb 5, 20268,050.008,144.208,000.008,044.798,044.790.24%24,636
Feb 4, 20267,820.008,098.337,801.208,025.848,025.843.28%34,363
Feb 3, 20267,689.578,000.007,680.577,770.867,770.860.68%22,919