NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,116.53
-77.94 (-1.08%)
At close: Jun 6, 2025, 4:00 PM
7,116.53
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7,194.00 | 7,204.92 | 7,081.02 | 7,116.53 | 7,116.53 | -1.08% | 14,805 |
| 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 |
| May 6, 2025 | 7,059.66 | 7,102.00 | 6,955.16 | 6,961.09 | 6,961.09 | -1.63% | 14,869 |
| May 5, 2025 | 7,069.14 | 7,185.20 | 7,060.00 | 7,076.41 | 7,076.41 | -0.67% | 14,362 |
| May 2, 2025 | 7,135.36 | 7,193.45 | 7,078.87 | 7,124.00 | 7,124.00 | 1.27% | 15,013 |
| May 1, 2025 | 7,102.00 | 7,154.33 | 7,024.24 | 7,034.89 | 7,034.89 | -1.28% | 13,245 |
| Apr 30, 2025 | 6,995.06 | 7,126.86 | 6,986.63 | 7,125.75 | 7,125.75 | 0.17% | 16,789 |
| Apr 29, 2025 | 7,027.13 | 7,127.83 | 7,001.39 | 7,113.94 | 7,113.94 | 1.05% | 15,222 |
| Apr 28, 2025 | 7,079.94 | 7,118.20 | 6,983.34 | 7,040.35 | 7,040.35 | -0.44% | 17,299 |
| Apr 25, 2025 | 7,113.06 | 7,135.54 | 7,021.19 | 7,071.42 | 7,071.42 | -1.06% | 12,082 |
| Apr 24, 2025 | 7,045.25 | 7,185.00 | 7,007.57 | 7,146.88 | 7,146.88 | 0.90% | 17,199 |
| Apr 23, 2025 | 7,283.67 | 7,369.81 | 7,049.82 | 7,083.09 | 7,083.09 | -1.17% | 28,259 |
| Apr 22, 2025 | 7,000.00 | 7,173.63 | 6,824.97 | 7,166.92 | 7,166.92 | 0.46% | 33,501 |
| Apr 21, 2025 | 7,135.10 | 7,210.00 | 7,008.27 | 7,133.84 | 7,133.84 | -0.78% | 17,943 |
| Apr 17, 2025 | 7,167.45 | 7,212.12 | 7,093.20 | 7,190.07 | 7,190.07 | 2.06% | 23,350 |
| Apr 16, 2025 | 7,197.32 | 7,284.14 | 7,015.32 | 7,045.01 | 7,045.01 | -2.22% | 23,278 |
| Apr 15, 2025 | 7,239.87 | 7,329.93 | 7,160.00 | 7,205.17 | 7,205.17 | -0.49% | 22,598 |
| Apr 14, 2025 | 7,292.50 | 7,350.31 | 7,162.74 | 7,240.98 | 7,240.98 | 0.52% | 24,869 |
| Apr 11, 2025 | 6,998.83 | 7,240.81 | 6,880.32 | 7,203.30 | 7,203.30 | 2.92% | 23,059 |
| Apr 10, 2025 | 7,089.98 | 7,142.09 | 6,752.65 | 6,998.83 | 6,998.83 | -1.72% | 25,349 |
| Apr 9, 2025 | 6,599.82 | 7,150.37 | 6,562.85 | 7,121.09 | 7,121.09 | 6.28% | 31,310 |
| Apr 8, 2025 | 7,116.53 | 7,206.58 | 6,639.18 | 6,700.00 | 6,700.00 | -4.92% | 31,179 |
| Apr 7, 2025 | 7,281.35 | 7,355.88 | 6,999.99 | 7,046.73 | 7,046.73 | -4.91% | 30,151 |
| Apr 4, 2025 | 7,000.00 | 7,743.80 | 7,000.00 | 7,410.93 | 7,410.93 | 4.23% | 41,777 |
| Apr 3, 2025 | 7,139.55 | 7,208.32 | 7,015.41 | 7,109.99 | 7,109.99 | -2.63% | 33,574 |
| Apr 2, 2025 | 7,175.00 | 7,328.41 | 7,175.00 | 7,302.07 | 7,302.07 | 1.23% | 14,646 |
| Apr 1, 2025 | 7,265.11 | 7,301.00 | 7,166.20 | 7,213.62 | 7,213.62 | -0.42% | 17,767 |
| Mar 31, 2025 | 7,181.00 | 7,286.33 | 7,140.00 | 7,244.39 | 7,244.39 | 0.87% | 34,251 |
| Mar 28, 2025 | 7,330.00 | 7,386.77 | 7,154.84 | 7,181.68 | 7,181.68 | -1.82% | 19,501 |
| Mar 27, 2025 | 7,325.95 | 7,366.02 | 7,275.79 | 7,314.44 | 7,314.44 | -0.01% | 14,079 |