NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,385.58
+239.13 (3.35%)
At close: Jan 8, 2026, 4:00 PM EST
7,385.58
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7,113.00 | 7,390.00 | 7,113.00 | 7,385.58 | 7,385.58 | 3.35% | 30,952 |
| Jan 7, 2026 | 7,280.60 | 7,331.99 | 7,130.51 | 7,146.45 | 7,146.45 | -1.29% | 28,798 |
| Jan 6, 2026 | 7,250.00 | 7,252.86 | 7,022.00 | 7,239.73 | 7,239.73 | -1.11% | 56,575 |
| Jan 5, 2026 | 7,251.10 | 7,425.53 | 7,251.10 | 7,321.21 | 7,321.21 | 0.58% | 22,239 |
| Jan 2, 2026 | 7,287.27 | 7,388.00 | 7,240.00 | 7,278.87 | 7,278.87 | -0.19% | 21,442 |
| Dec 31, 2025 | 7,331.43 | 7,391.64 | 7,280.00 | 7,292.77 | 7,292.77 | -0.47% | 13,148 |
| Dec 30, 2025 | 7,352.56 | 7,365.00 | 7,283.96 | 7,327.20 | 7,327.20 | -0.38% | 11,674 |
| Dec 29, 2025 | 7,380.00 | 7,420.00 | 7,329.80 | 7,355.26 | 7,355.26 | -0.36% | 17,167 |
| Dec 26, 2025 | 7,399.02 | 7,426.24 | 7,342.41 | 7,382.16 | 7,382.16 | -0.04% | 12,266 |
| Dec 24, 2025 | 7,309.24 | 7,435.00 | 7,301.00 | 7,385.29 | 7,385.29 | 0.64% | 10,678 |
| Dec 23, 2025 | 7,439.98 | 7,439.98 | 7,266.78 | 7,338.05 | 7,338.05 | -0.80% | 19,366 |
| Dec 22, 2025 | 7,450.00 | 7,495.00 | 7,369.61 | 7,397.07 | 7,397.07 | -0.04% | 24,475 |
| Dec 19, 2025 | 7,531.34 | 7,596.45 | 7,369.00 | 7,399.71 | 7,399.71 | -2.14% | 65,957 |
| Dec 18, 2025 | 7,581.68 | 7,611.69 | 7,496.02 | 7,561.62 | 7,561.62 | 1.19% | 24,751 |
| Dec 17, 2025 | 7,444.98 | 7,605.00 | 7,418.65 | 7,472.55 | 7,472.55 | -0.77% | 21,044 |
| Dec 16, 2025 | 7,628.42 | 7,655.02 | 7,519.66 | 7,530.24 | 7,530.24 | -1.34% | 18,764 |
| Dec 15, 2025 | 7,569.32 | 7,632.35 | 7,532.02 | 7,632.35 | 7,632.35 | 1.52% | 18,262 |
| Dec 12, 2025 | 7,510.00 | 7,589.84 | 7,471.39 | 7,517.81 | 7,517.81 | 0.09% | 22,303 |
| Dec 11, 2025 | 7,541.68 | 7,609.99 | 7,480.18 | 7,511.16 | 7,511.16 | 0.09% | 17,367 |
| Dec 10, 2025 | 7,345.00 | 7,525.00 | 7,345.00 | 7,504.37 | 7,504.37 | 2.54% | 16,981 |
| Dec 9, 2025 | 7,415.50 | 7,458.41 | 7,294.80 | 7,318.29 | 7,318.29 | -1.61% | 17,537 |
| Dec 8, 2025 | 7,501.19 | 7,540.52 | 7,435.88 | 7,438.36 | 7,438.36 | -1.32% | 20,448 |
| Dec 5, 2025 | 7,473.42 | 7,578.68 | 7,473.42 | 7,538.08 | 7,538.08 | 0.24% | 16,228 |
| Dec 4, 2025 | 7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | 7,519.67 | -2.08% | 20,178 |
| Dec 3, 2025 | 7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | 7,679.42 | 1.03% | 21,098 |
| Dec 2, 2025 | 7,563.28 | 7,655.00 | 7,517.09 | 7,601.10 | 7,601.10 | 1.12% | 21,949 |
| Dec 1, 2025 | 7,450.00 | 7,614.53 | 7,450.00 | 7,517.09 | 7,517.09 | 0.13% | 17,103 |
| Nov 28, 2025 | 7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | 7,507.29 | -0.78% | 6,546 |
| Nov 26, 2025 | 7,435.94 | 7,593.80 | 7,435.94 | 7,566.67 | 7,566.67 | 1.52% | 15,020 |
| Nov 25, 2025 | 7,340.00 | 7,478.50 | 7,335.22 | 7,453.38 | 7,453.38 | 2.61% | 18,821 |
| Nov 24, 2025 | 7,224.30 | 7,354.99 | 7,224.30 | 7,263.52 | 7,263.52 | -1.70% | 36,240 |
| Nov 21, 2025 | 7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | 7,388.82 | 3.15% | 18,119 |
| Nov 20, 2025 | 7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | 7,163.33 | 0.61% | 17,074 |
| Nov 19, 2025 | 7,116.81 | 7,207.74 | 7,093.64 | 7,119.90 | 7,119.90 | -0.38% | 15,213 |
| Nov 18, 2025 | 7,105.49 | 7,157.93 | 7,030.00 | 7,147.13 | 7,147.13 | -0.13% | 19,923 |
| Nov 17, 2025 | 7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | 7,156.64 | -1.58% | 17,364 |
| Nov 14, 2025 | 7,300.00 | 7,315.00 | 7,215.00 | 7,271.89 | 7,271.89 | 0.22% | 16,911 |
| Nov 13, 2025 | 7,256.69 | 7,365.07 | 7,249.57 | 7,255.57 | 7,255.57 | -0.44% | 27,434 |
| Nov 12, 2025 | 7,334.00 | 7,378.98 | 7,251.99 | 7,287.38 | 7,287.38 | -0.19% | 23,931 |
| Nov 11, 2025 | 7,370.00 | 7,370.00 | 7,263.22 | 7,301.21 | 7,301.21 | -0.49% | 45,040 |
| Nov 10, 2025 | 7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | 7,336.81 | 1.18% | 22,998 |
| Nov 7, 2025 | 7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 0.78% | 17,101 |
| Nov 6, 2025 | 7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | 7,195.05 | 0.18% | 15,741 |
| Nov 5, 2025 | 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 0.50% | 19,591 |
| Nov 4, 2025 | 7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 1.04% | 14,590 |
| Nov 3, 2025 | 7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | 7,072.32 | -1.92% | 18,586 |
| Oct 31, 2025 | 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | -0.48% | 14,204 |
| Oct 30, 2025 | 7,335.00 | 7,390.12 | 7,184.00 | 7,245.71 | 7,245.71 | -1.19% | 19,616 |
| Oct 29, 2025 | 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | 7,333.31 | -1.72% | 28,747 |
| Oct 28, 2025 | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 0.31% | 16,821 |