NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,422.83
-15.42 (-0.21%)
Jul 18, 2025, 4:00 PM - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 7,336.27 | 7,407.94 | 7,274.19 | 7,376.09 | 7,376.09 | 1.03% | 18,099 |
| Jul 15, 2025 | 7,609.99 | 7,622.99 | 7,301.00 | 7,301.00 | 7,301.00 | -3.84% | 29,356 |
| Jul 14, 2025 | 7,581.02 | 7,609.75 | 7,491.75 | 7,592.20 | 7,592.20 | -0.52% | 18,716 |
| Jul 11, 2025 | 7,610.30 | 7,675.60 | 7,550.00 | 7,632.24 | 7,632.24 | -0.75% | 13,988 |
| Jul 10, 2025 | 7,632.20 | 7,800.00 | 7,632.20 | 7,689.72 | 7,689.72 | -0.15% | 16,104 |
| Jul 9, 2025 | 7,545.89 | 7,721.66 | 7,510.02 | 7,700.93 | 7,700.93 | 2.43% | 17,106 |
| Jul 8, 2025 | 7,540.00 | 7,595.56 | 7,518.37 | 7,518.37 | 7,518.37 | -0.75% | 24,515 |
| Jul 7, 2025 | 7,636.08 | 7,636.08 | 7,462.43 | 7,575.00 | 7,575.00 | -0.63% | 21,589 |
| Jul 3, 2025 | 7,747.00 | 7,754.82 | 7,560.00 | 7,623.24 | 7,623.24 | -1.87% | 17,832 |
| Jul 2, 2025 | 7,684.52 | 7,812.40 | 7,684.52 | 7,768.51 | 7,768.51 | 1.31% | 21,135 |
| Jul 1, 2025 | 7,369.91 | 7,793.44 | 7,369.91 | 7,667.85 | 7,667.85 | 3.82% | 25,394 |
| Jun 30, 2025 | 7,385.20 | 7,453.02 | 7,327.57 | 7,385.66 | 7,385.66 | 0.14% | 21,163 |
| Jun 27, 2025 | 7,304.86 | 7,432.28 | 7,281.47 | 7,375.51 | 7,375.51 | 1.31% | 27,518 |
| Jun 26, 2025 | 7,186.83 | 7,289.43 | 7,138.20 | 7,280.44 | 7,280.44 | 1.21% | 24,617 |
| Jun 25, 2025 | 7,243.97 | 7,286.61 | 7,166.56 | 7,193.18 | 7,193.18 | -1.16% | 19,343 |
| Jun 24, 2025 | 7,340.63 | 7,363.48 | 7,235.99 | 7,277.59 | 7,277.59 | -0.84% | 41,310 |
| Jun 23, 2025 | 7,117.18 | 7,347.62 | 7,071.57 | 7,339.17 | 7,339.17 | 2.53% | 21,910 |
| Jun 20, 2025 | 7,002.48 | 7,179.69 | 7,000.00 | 7,157.94 | 7,157.94 | 2.55% | 50,412 |
| Jun 18, 2025 | 7,044.66 | 7,090.00 | 6,941.46 | 6,979.67 | 6,979.67 | -0.19% | 30,242 |
| Jun 17, 2025 | 7,177.64 | 7,291.84 | 6,966.46 | 6,992.93 | 6,992.93 | -3.16% | 23,596 |
| Jun 16, 2025 | 7,338.82 | 7,338.82 | 7,153.80 | 7,221.25 | 7,221.25 | -0.06% | 16,547 |
| Jun 13, 2025 | 7,335.00 | 7,376.65 | 7,184.50 | 7,225.67 | 7,225.67 | -2.17% | 17,700 |
| Jun 12, 2025 | 7,295.00 | 7,407.55 | 7,231.50 | 7,386.32 | 7,386.32 | 1.23% | 16,673 |
| Jun 11, 2025 | 7,452.01 | 7,495.00 | 7,270.90 | 7,296.57 | 7,296.57 | -1.38% | 23,761 |
| Jun 10, 2025 | 7,170.38 | 7,401.06 | 7,164.80 | 7,398.68 | 7,398.68 | 3.64% | 14,729 |
| Jun 9, 2025 | 7,125.12 | 7,179.52 | 7,052.23 | 7,138.62 | 7,138.62 | 0.31% | 22,682 |
| Jun 6, 2025 | 7,194.00 | 7,204.92 | 7,081.02 | 7,116.53 | 7,116.53 | -1.08% | 14,827 |
| Jun 5, 2025 | 7,189.17 | 7,227.58 | 7,153.34 | 7,194.47 | 7,194.47 | -0.23% | 9,865 |
| Jun 4, 2025 | 7,086.25 | 7,254.87 | 7,083.50 | 7,210.87 | 7,210.87 | 2.01% | 17,381 |
| Jun 3, 2025 | 7,035.00 | 7,091.57 | 7,011.80 | 7,068.94 | 7,068.94 | 0.36% | 14,136 |
| Jun 2, 2025 | 7,058.68 | 7,064.61 | 6,944.21 | 7,043.41 | 7,043.41 | -1.02% | 22,283 |
| May 30, 2025 | 7,120.00 | 7,132.25 | 7,014.95 | 7,115.93 | 7,115.93 | 0.26% | 35,624 |
| May 29, 2025 | 7,045.00 | 7,102.78 | 7,028.60 | 7,097.64 | 7,097.64 | 1.39% | 13,660 |
| May 28, 2025 | 7,197.80 | 7,249.99 | 7,000.12 | 7,000.12 | 7,000.12 | -2.92% | 15,739 |
| May 27, 2025 | 7,099.77 | 7,235.82 | 7,026.50 | 7,210.65 | 7,210.65 | 2.04% | 22,129 |
| May 23, 2025 | 7,000.00 | 7,103.18 | 7,000.00 | 7,066.39 | 7,066.39 | -0.07% | 18,613 |
| May 22, 2025 | 7,040.00 | 7,094.00 | 7,001.00 | 7,071.20 | 7,071.20 | -0.10% | 14,060 |
| May 21, 2025 | 7,180.00 | 7,238.37 | 7,009.58 | 7,078.09 | 7,078.09 | -1.79% | 20,314 |
| May 20, 2025 | 7,284.22 | 7,318.29 | 7,186.93 | 7,206.78 | 7,206.78 | -1.46% | 20,913 |
| May 19, 2025 | 7,275.00 | 7,351.02 | 7,228.55 | 7,313.52 | 7,313.52 | -0.77% | 15,190 |
| May 16, 2025 | 7,253.05 | 7,370.41 | 7,232.09 | 7,370.41 | 7,370.41 | 1.71% | 17,118 |
| May 15, 2025 | 7,190.00 | 7,252.50 | 7,103.74 | 7,246.62 | 7,246.62 | 1.10% | 15,695 |
| May 14, 2025 | 7,425.00 | 7,434.92 | 7,161.07 | 7,167.58 | 7,167.58 | -3.18% | 17,807 |
| May 13, 2025 | 7,415.00 | 7,513.78 | 7,383.56 | 7,402.64 | 7,402.64 | 0.27% | 18,423 |
| May 12, 2025 | 7,350.14 | 7,563.91 | 7,306.89 | 7,382.37 | 7,382.37 | 3.25% | 16,726 |
| May 9, 2025 | 7,229.27 | 7,299.59 | 7,146.60 | 7,150.19 | 7,150.19 | -1.07% | 13,164 |
| May 8, 2025 | 7,107.80 | 7,307.33 | 7,103.00 | 7,227.75 | 7,227.75 | 1.86% | 18,792 |
| May 7, 2025 | 7,015.00 | 7,130.30 | 7,015.00 | 7,095.64 | 7,095.64 | 1.93% | 16,945 |