NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,333.31
-128.02 (-1.72%)
At close: Oct 29, 2025, 4:00 PM EDT
7,333.31
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | 7,333.31 | -1.72% | 28,428 |
| Oct 28, 2025 | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 0.31% | 16,821 |
| Oct 27, 2025 | 7,460.00 | 7,479.39 | 7,399.68 | 7,438.33 | 7,438.33 | 0.10% | 18,976 |
| Oct 24, 2025 | 7,718.00 | 7,718.00 | 7,425.44 | 7,430.92 | 7,430.92 | -3.24% | 22,002 |
| Oct 23, 2025 | 7,648.06 | 7,723.76 | 7,629.00 | 7,679.41 | 7,679.41 | -0.23% | 17,453 |
| Oct 22, 2025 | 7,728.17 | 7,790.00 | 7,615.00 | 7,697.16 | 7,697.16 | -1.22% | 15,314 |
| Oct 21, 2025 | 7,640.91 | 7,827.92 | 7,600.22 | 7,792.13 | 7,792.13 | 1.45% | 23,963 |
| Oct 20, 2025 | 7,673.25 | 7,746.81 | 7,605.37 | 7,681.08 | 7,681.08 | 0.55% | 21,528 |
| Oct 17, 2025 | 7,609.02 | 7,686.60 | 7,599.31 | 7,639.06 | 7,639.06 | 0.44% | 54,302 |
| Oct 16, 2025 | 7,643.00 | 7,657.45 | 7,535.83 | 7,605.88 | 7,605.88 | -0.51% | 26,591 |
| Oct 15, 2025 | 7,758.09 | 7,780.00 | 7,640.00 | 7,645.22 | 7,645.22 | -1.19% | 21,962 |
| Oct 14, 2025 | 7,535.55 | 7,779.98 | 7,532.67 | 7,737.01 | 7,737.01 | 2.01% | 22,069 |
| Oct 13, 2025 | 7,443.91 | 7,626.37 | 7,443.91 | 7,584.90 | 7,584.90 | 1.80% | 24,491 |
| Oct 10, 2025 | 7,640.00 | 7,655.60 | 7,446.54 | 7,450.90 | 7,450.90 | -2.21% | 23,459 |
| Oct 9, 2025 | 7,690.00 | 7,717.81 | 7,515.24 | 7,619.24 | 7,619.24 | -1.77% | 25,155 |
| Oct 8, 2025 | 7,805.00 | 7,805.00 | 7,700.00 | 7,756.83 | 7,756.83 | -1.06% | 25,564 |
| Oct 7, 2025 | 7,987.10 | 7,996.58 | 7,814.94 | 7,840.11 | 7,840.11 | -2.83% | 25,342 |
| Oct 6, 2025 | 8,199.00 | 8,199.00 | 8,033.31 | 8,068.75 | 8,068.75 | -1.34% | 12,956 |
| Oct 3, 2025 | 8,080.76 | 8,188.57 | 8,080.76 | 8,178.00 | 8,178.00 | 1.32% | 17,720 |
| Oct 2, 2025 | 8,041.93 | 8,130.37 | 7,985.49 | 8,071.61 | 8,071.61 | 0.44% | 11,933 |
| Oct 1, 2025 | 8,066.56 | 8,129.73 | 7,973.00 | 8,036.48 | 8,036.48 | 0.02% | 15,978 |
| Sep 30, 2025 | 8,040.75 | 8,075.00 | 7,998.95 | 8,034.66 | 8,034.66 | -0.75% | 20,415 |
| Sep 29, 2025 | 8,100.00 | 8,113.16 | 7,981.07 | 8,095.14 | 8,095.14 | 0.78% | 14,217 |
| Sep 26, 2025 | 7,953.87 | 8,069.71 | 7,921.69 | 8,032.78 | 8,032.78 | 1.59% | 12,107 |
| Sep 25, 2025 | 7,993.86 | 8,025.32 | 7,906.52 | 7,906.69 | 7,906.69 | -1.62% | 14,205 |
| Sep 24, 2025 | 7,915.02 | 8,098.00 | 7,915.02 | 8,036.63 | 8,036.63 | 0.71% | 22,171 |
| Sep 23, 2025 | 7,950.00 | 8,016.09 | 7,900.34 | 7,980.11 | 7,980.11 | 0.69% | 12,009 |
| Sep 22, 2025 | 8,067.00 | 8,067.00 | 7,907.32 | 7,925.23 | 7,925.23 | -2.09% | 19,903 |
| Sep 19, 2025 | 8,135.44 | 8,200.01 | 8,077.72 | 8,094.70 | 8,094.70 | -1.02% | 45,305 |
| Sep 18, 2025 | 8,190.00 | 8,192.56 | 8,055.00 | 8,178.48 | 8,178.48 | 0.51% | 21,636 |
| Sep 17, 2025 | 8,240.01 | 8,429.99 | 8,090.00 | 8,137.31 | 8,137.31 | -0.89% | 19,493 |
| 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 |