NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
8,137.31
-72.67 (-0.89%)
Sep 17, 2025, 4:00 PM EDT - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,240.01 | 8,429.99 | 8,090.00 | 8,137.31 | 8,137.31 | -0.89% | 19,480 |
| 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% | 15,719 |
| 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 |
| 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 |