Skip to main content
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,094.80
-163.20 (-2.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257,280.007,280.007,075.007,094.807,094.80-2.25%34,580
Feb 20, 20257,147.037,263.817,115.027,258.007,258.001.13%19,901
Feb 19, 20257,100.247,202.307,073.387,176.917,176.91-1.19%40,025
Feb 18, 20257,340.007,347.817,192.177,263.407,263.40-1.39%40,762
Feb 14, 20257,385.007,450.007,336.557,365.727,365.720.33%21,327
Feb 13, 20257,330.007,361.827,297.317,341.487,341.480.56%25,721
Feb 12, 20257,381.257,439.857,278.617,300.377,300.37-2.59%19,887
Feb 11, 20257,472.157,585.387,455.347,494.367,494.36-0.31%19,182
Feb 10, 20257,620.007,640.897,475.207,518.007,518.00-0.53%29,261
Feb 7, 20257,730.007,773.917,515.357,558.057,558.05-2.35%29,675
Feb 6, 20257,798.007,855.187,729.337,739.757,739.75-0.65%26,265
Feb 5, 20257,830.007,891.597,768.477,790.007,790.000.02%22,224
Feb 4, 20257,710.007,804.727,666.007,788.557,788.550.66%22,876
Feb 3, 20257,915.027,915.027,712.527,737.507,737.50-3.48%25,028
Jan 31, 20258,126.088,179.957,992.758,016.188,016.18-1.53%24,513
Jan 30, 20257,998.008,205.777,998.008,140.578,140.572.20%22,062
Jan 29, 20258,064.098,065.027,961.087,965.017,965.01-1.23%20,828
Jan 28, 20258,474.248,474.248,030.318,064.098,064.09-3.80%30,007
Jan 27, 20258,265.008,480.368,265.008,382.638,382.632.22%37,694
Jan 24, 20258,350.008,400.008,200.568,200.568,200.56-1.73%25,284
Jan 23, 20258,334.178,411.618,276.908,345.358,345.35-0.43%16,141
Jan 22, 20258,296.608,392.658,286.008,381.508,381.500.41%21,869
Jan 21, 20258,459.488,602.138,304.778,347.058,347.05-0.19%28,429
Jan 17, 20258,500.008,500.058,340.808,362.868,362.860.08%56,741
Jan 16, 20258,226.468,372.648,164.638,355.818,355.811.17%31,693
Jan 15, 20258,341.158,388.008,225.008,259.088,259.081.42%21,978
Jan 14, 20258,083.608,174.118,063.508,143.648,143.642.28%23,919
Jan 13, 20257,814.007,992.977,814.007,962.007,962.001.49%27,212
Jan 10, 20257,918.697,918.697,802.437,845.227,845.22-2.01%25,827
Jan 8, 20257,902.008,060.507,833.008,005.958,005.951.38%29,320
Jan 7, 20258,010.608,059.957,866.877,897.007,897.00-1.15%27,226
Jan 6, 20258,119.548,226.057,907.497,988.677,988.67-1.02%47,144
Jan 3, 20258,000.008,164.908,000.008,070.608,070.601.01%18,044
Jan 2, 20258,222.208,255.507,920.257,989.897,989.89-2.31%27,571
Dec 31, 20248,218.828,245.558,160.008,178.908,178.900.03%18,135
Dec 30, 20248,178.008,207.508,086.588,176.468,176.46-0.39%22,329
Dec 27, 20248,217.388,338.808,147.328,208.398,208.39-0.43%14,570
Dec 26, 20248,188.978,299.258,130.508,243.998,243.99-0.19%14,943
Dec 24, 20248,211.768,277.558,175.018,259.378,259.370.45%8,834
Dec 23, 20248,249.998,267.938,141.188,222.528,222.52-0.66%18,813
Dec 20, 20248,121.588,323.258,105.008,276.788,276.782.17%60,867
Dec 19, 20248,075.018,165.027,986.008,101.218,101.21-1.41%29,479
Dec 18, 20248,468.008,605.008,188.678,217.158,217.15-2.97%32,789
Dec 17, 20248,500.008,599.008,456.448,468.498,468.49-0.52%27,639
Dec 16, 20248,602.118,724.658,512.398,512.398,512.39-0.88%22,467
Dec 13, 20248,750.008,780.008,551.508,587.638,587.63-2.38%23,868
Dec 12, 20248,830.008,915.678,769.968,796.608,796.60-0.59%20,552
Dec 11, 20248,965.008,989.758,805.008,848.698,848.69-0.10%31,363
Dec 10, 20249,045.249,068.158,840.778,857.628,857.62-2.88%20,740
Dec 9, 20248,968.899,127.458,967.129,120.019,120.011.94%18,970
Dec 6, 20249,040.009,099.998,900.008,946.338,946.33-0.10%21,527
Dec 5, 20249,056.459,143.288,949.558,955.018,955.01-1.05%15,926
Dec 4, 20249,100.659,200.009,038.009,049.969,049.96-1.47%18,493
Dec 3, 20249,213.029,256.149,111.709,184.929,184.920.05%17,752
Dec 2, 20249,229.619,245.739,100.009,180.009,180.00-0.60%22,811
Nov 29, 20249,237.009,280.159,197.149,235.589,235.580.46%13,607
Nov 27, 20249,294.009,300.009,171.069,193.629,193.62-0.31%12,409
Nov 26, 20249,200.009,260.999,150.009,222.009,222.00-0.76%19,996
Nov 25, 20249,087.349,376.759,060.429,293.069,293.063.17%50,972
Nov 22, 20248,972.009,052.538,850.009,007.249,007.240.68%32,317
Nov 21, 20249,045.009,174.978,917.998,946.538,946.53-0.59%22,290
Nov 20, 20248,960.029,021.518,896.279,000.009,000.000.50%25,972
Nov 19, 20248,821.448,975.008,734.368,955.138,955.131.01%21,717
Nov 18, 20248,989.989,030.408,810.008,865.638,865.63-1.78%25,776
Nov 15, 20249,193.089,193.088,978.519,026.009,026.00-1.67%18,205
Nov 14, 20249,160.009,257.579,135.019,179.619,179.610.81%20,592
Nov 13, 20249,205.009,246.359,102.229,105.679,105.67-0.09%13,567
Nov 12, 20249,204.269,204.269,041.129,114.269,114.26-1.46%25,304
Nov 11, 20249,275.009,367.269,187.499,249.269,249.26-0.62%18,146
Nov 8, 20249,229.309,347.789,187.509,306.949,306.940.93%16,275
Nov 7, 20249,243.319,349.149,075.009,221.239,221.230.20%14,295
Nov 6, 20249,325.539,344.869,038.709,202.549,202.54-2.68%20,519
Nov 5, 20249,200.009,527.859,198.439,455.819,455.812.13%11,707
Nov 4, 20249,165.359,435.209,165.359,258.349,258.341.30%16,267
Nov 1, 20249,213.289,400.959,122.779,139.399,139.39-0.15%24,096
Oct 31, 20249,050.009,228.979,010.009,152.819,152.810.77%16,769
Oct 30, 20249,157.999,226.089,057.559,083.149,083.14-0.63%14,695
Oct 29, 20248,949.009,163.418,828.819,140.629,140.62-1.80%28,228
Oct 28, 20249,400.009,467.819,235.919,307.809,307.80-0.24%16,551
Oct 25, 20249,469.009,490.009,298.509,329.749,329.74-1.34%10,833
Oct 24, 20249,455.009,573.049,407.139,456.409,456.400.48%16,406
Oct 23, 20249,407.699,465.699,349.999,411.069,411.06-0.29%13,322
Oct 22, 20249,600.009,645.009,276.509,438.359,438.35-2.25%25,469
Oct 21, 20249,824.019,867.009,622.169,655.679,655.67-2.71%15,082
Oct 18, 20249,914.179,964.779,794.009,924.409,924.401.54%11,719
Oct 17, 20249,870.009,870.009,750.009,773.589,773.58-1.03%17,371
Oct 16, 20249,833.689,934.549,742.669,875.589,875.581.10%19,550
Oct 15, 20249,775.009,898.999,768.299,768.299,768.290.37%15,433
Oct 14, 20249,528.359,876.869,505.819,732.459,732.452.08%9,554
Oct 11, 20249,511.669,607.079,498.199,534.199,534.190.51%9,758
Oct 10, 20249,541.899,606.279,482.319,485.559,485.55-1.48%11,871
Oct 9, 20249,563.949,644.289,518.229,627.609,627.600.72%12,916
Oct 8, 20249,485.989,623.159,423.039,559.209,559.201.46%11,950
Oct 7, 20249,410.009,464.079,337.909,421.749,421.74-0.98%15,145
Oct 4, 20249,619.799,619.799,405.009,515.009,515.00-1.26%18,927
Oct 3, 20249,740.059,760.039,549.149,636.069,636.06-0.99%25,049
Oct 2, 20249,839.989,842.209,728.999,732.639,732.63-1.61%15,297
Oct 1, 20249,811.809,912.569,719.159,892.309,892.300.82%18,885
Sep 30, 20249,729.769,844.739,672.509,811.809,811.800.79%16,165
Sep 27, 20249,640.379,820.009,593.139,734.559,734.551.83%12,715