Skip to main content
logo
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,664.19
+74.36 (1.13%)
At close: Apr 1, 2026, 4:00 PM EDT
6,664.19
0.00 (0.00%)
After-hours: Apr 1, 2026, 5:06 PM EDT

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20266,584.956,748.986,532.516,685.50-1.45%18,726
Mar 31, 20266,597.006,658.006,468.666,589.836,589.831.39%31,341
Mar 30, 20266,532.536,589.006,463.436,499.346,499.340.75%22,718
Mar 27, 20266,502.006,574.726,448.846,450.766,450.76-1.22%20,928
Mar 26, 20266,516.176,631.006,493.096,530.226,530.22-0.34%21,032
Mar 25, 20266,511.026,552.206,400.006,552.206,552.200.80%17,570
Mar 24, 20266,480.006,542.156,453.736,499.936,499.93-0.47%26,097
Mar 23, 20266,460.206,595.106,456.276,530.696,530.692.53%37,257
Mar 20, 20266,427.906,427.906,301.036,369.386,369.38-0.76%43,528
Mar 19, 20266,505.006,505.006,357.456,417.906,417.90-1.00%30,679
Mar 18, 20266,541.956,617.656,450.006,482.826,482.82-1.73%19,542
Mar 17, 20266,601.026,659.366,544.146,596.756,596.750.47%19,168
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%28,321
Mar 12, 20266,557.046,573.486,438.816,439.006,439.00-2.60%33,023
Mar 11, 20266,782.966,782.966,610.346,610.916,610.91-2.54%33,154
Mar 10, 20266,795.006,907.006,702.206,783.246,783.24-1.29%29,354
Mar 9, 20266,876.496,909.206,697.986,872.036,872.03-1.25%25,643
Mar 6, 20267,019.987,030.156,842.706,958.836,958.83-1.64%27,271
Mar 5, 20267,213.437,266.497,061.437,074.847,074.84-2.43%23,643
Mar 4, 20267,335.007,335.007,202.027,251.277,251.27-1.49%18,515
Mar 3, 20267,309.327,409.487,246.297,361.107,361.10-0.74%18,961
Mar 2, 20267,371.057,445.587,327.597,415.757,415.75-1.36%22,985
Feb 27, 20267,412.707,568.267,369.417,517.797,517.791.13%23,611
Feb 26, 20267,320.007,452.517,309.927,434.147,434.142.07%21,374
Feb 25, 20267,481.387,507.807,242.037,283.147,283.14-2.95%25,646
Feb 24, 20267,465.107,561.377,440.937,504.797,504.790.64%26,500
Feb 23, 20267,594.217,663.177,419.077,456.837,456.83-1.63%29,938
Feb 20, 20267,553.007,703.627,496.917,580.607,580.600.72%22,656
Feb 19, 20267,515.007,584.627,470.147,526.147,526.140.04%24,278
Feb 18, 20267,394.387,544.797,360.387,523.127,523.121.38%22,449
Feb 17, 20267,453.387,468.507,265.997,421.007,421.00-1.15%30,539
Feb 13, 20268,125.138,125.137,498.427,507.437,507.43-7.27%39,522
Feb 12, 20268,150.008,200.008,071.268,096.168,096.16-0.01%30,919
Feb 11, 20268,060.008,125.007,991.018,097.258,097.250.04%24,669
Feb 10, 20267,964.878,125.077,949.348,094.288,094.282.69%19,011
Feb 9, 20268,034.788,049.787,876.457,882.257,882.25-1.59%18,545
Feb 6, 20268,062.208,099.007,785.098,009.848,009.84-0.43%34,335
Feb 5, 20268,050.008,144.208,000.008,044.798,044.790.24%24,611
Feb 4, 20267,820.008,098.337,801.208,025.848,025.843.28%34,354
Feb 3, 20267,689.578,000.007,680.577,770.867,770.860.68%22,919
Feb 2, 20267,576.017,727.657,546.747,718.387,718.381.08%24,996
Jan 30, 20267,567.987,650.677,419.927,635.737,635.730.16%33,015
Jan 29, 20267,685.967,793.707,544.407,623.767,623.76-0.03%22,538
Jan 28, 20267,598.627,851.227,581.207,626.087,626.081.68%30,057
Jan 27, 20267,665.007,665.007,453.857,499.767,499.76-2.15%39,884
Jan 26, 20267,670.527,723.607,558.097,664.487,664.480.25%24,681
Jan 23, 20267,777.327,948.787,591.307,645.157,645.15-1.51%27,120
Jan 22, 20267,820.007,898.017,760.397,762.317,762.31-0.44%33,036
Jan 21, 20267,556.987,835.577,553.997,796.757,796.753.46%31,631