NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,375.51
+95.07 (1.31%)
Jun 27, 2025, 4:00 PM - Market closed

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257,304.867,432.287,281.477,375.517,375.511.31%27,316
Jun 26, 20257,186.837,289.437,138.207,280.447,280.441.21%24,617
Jun 25, 20257,243.977,286.617,166.567,193.187,193.18-1.16%19,343
Jun 24, 20257,340.637,363.487,235.997,277.597,277.59-0.84%41,310
Jun 23, 20257,117.187,347.627,071.577,339.177,339.172.53%21,910
Jun 20, 20257,002.487,179.697,000.007,157.947,157.942.55%50,412
Jun 18, 20257,044.667,090.006,941.466,979.676,979.67-0.19%30,242
Jun 17, 20257,177.647,291.846,966.466,992.936,992.93-3.16%23,596
Jun 16, 20257,338.827,338.827,153.807,221.257,221.25-0.06%16,547
Jun 13, 20257,335.007,376.657,184.507,225.677,225.67-2.17%17,700
Jun 12, 20257,295.007,407.557,231.507,386.327,386.321.23%16,673
Jun 11, 20257,452.017,495.007,270.907,296.577,296.57-1.38%23,761
Jun 10, 20257,170.387,401.067,164.807,398.687,398.683.64%14,729
Jun 9, 20257,125.127,179.527,052.237,138.627,138.620.31%22,682
Jun 6, 20257,194.007,204.927,081.027,116.537,116.53-1.08%14,827
Jun 5, 20257,189.177,227.587,153.347,194.477,194.47-0.23%9,865
Jun 4, 20257,086.257,254.877,083.507,210.877,210.872.01%17,381
Jun 3, 20257,035.007,091.577,011.807,068.947,068.940.36%14,136
Jun 2, 20257,058.687,064.616,944.217,043.417,043.41-1.02%22,283
May 30, 20257,120.007,132.257,014.957,115.937,115.930.26%35,624
May 29, 20257,045.007,102.787,028.607,097.647,097.641.39%13,660
May 28, 20257,197.807,249.997,000.127,000.127,000.12-2.92%15,739
May 27, 20257,099.777,235.827,026.507,210.657,210.652.04%22,129
May 23, 20257,000.007,103.187,000.007,066.397,066.39-0.07%18,613
May 22, 20257,040.007,094.007,001.007,071.207,071.20-0.10%14,060
May 21, 20257,180.007,238.377,009.587,078.097,078.09-1.79%20,314
May 20, 20257,284.227,318.297,186.937,206.787,206.78-1.46%20,913
May 19, 20257,275.007,351.027,228.557,313.527,313.52-0.77%15,190
May 16, 20257,253.057,370.417,232.097,370.417,370.411.71%17,118
May 15, 20257,190.007,252.507,103.747,246.627,246.621.10%15,695
May 14, 20257,425.007,434.927,161.077,167.587,167.58-3.18%17,807
May 13, 20257,415.007,513.787,383.567,402.647,402.640.27%18,423
May 12, 20257,350.147,563.917,306.897,382.377,382.373.25%16,726
May 9, 20257,229.277,299.597,146.607,150.197,150.19-1.07%13,164
May 8, 20257,107.807,307.337,103.007,227.757,227.751.86%18,792
May 7, 20257,015.007,130.307,015.007,095.647,095.641.93%16,945
May 6, 20257,059.667,102.006,955.166,961.096,961.09-1.63%14,869
May 5, 20257,069.147,185.207,060.007,076.417,076.41-0.67%14,362
May 2, 20257,135.367,193.457,078.877,124.007,124.001.27%15,013
May 1, 20257,102.007,154.337,024.247,034.897,034.89-1.28%13,245
Apr 30, 20256,995.067,126.866,986.637,125.757,125.750.17%16,789
Apr 29, 20257,027.137,127.837,001.397,113.947,113.941.05%15,222
Apr 28, 20257,079.947,118.206,983.347,040.357,040.35-0.44%17,299
Apr 25, 20257,113.067,135.547,021.197,071.427,071.42-1.06%12,082
Apr 24, 20257,045.257,185.007,007.577,146.887,146.880.90%17,199
Apr 23, 20257,283.677,369.817,049.827,083.097,083.09-1.17%28,259
Apr 22, 20257,000.007,173.636,824.977,166.927,166.920.46%33,501
Apr 21, 20257,135.107,210.007,008.277,133.847,133.84-0.78%17,943
Apr 17, 20257,167.457,212.127,093.207,190.077,190.072.06%23,350
Apr 16, 20257,197.327,284.147,015.327,045.017,045.01-2.22%23,278