NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,314.44
-0.48 (-0.01%)
Mar 27, 2025, 4:00 PM EST - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 7,325.95 | 7,366.02 | 7,275.79 | 7,314.44 | 7,314.44 | -0.01% | 14,077 |
| Mar 26, 2025 | 7,305.02 | 7,415.97 | 7,258.60 | 7,314.92 | 7,314.92 | -0.09% | 15,566 |
| Mar 25, 2025 | 7,302.07 | 7,390.90 | 7,260.45 | 7,321.35 | 7,321.35 | -0.55% | 19,029 |
| Mar 24, 2025 | 7,229.46 | 7,361.52 | 7,229.46 | 7,361.52 | 7,361.52 | 2.46% | 24,820 |
| Mar 21, 2025 | 7,190.91 | 7,257.53 | 7,120.50 | 7,184.79 | 7,184.79 | -1.42% | 62,750 |
| Mar 20, 2025 | 7,265.07 | 7,415.11 | 7,265.07 | 7,287.92 | 7,287.92 | 0.18% | 27,425 |
| Mar 19, 2025 | 7,198.42 | 7,300.50 | 7,136.12 | 7,274.85 | 7,274.85 | 1.29% | 23,951 |
| Mar 18, 2025 | 7,200.74 | 7,262.10 | 7,128.73 | 7,182.51 | 7,182.51 | -0.43% | 19,965 |
| Mar 17, 2025 | 7,236.47 | 7,305.59 | 7,174.47 | 7,213.25 | 7,213.25 | -0.32% | 19,967 |
| Mar 14, 2025 | 7,200.00 | 7,264.44 | 7,164.11 | 7,236.53 | 7,236.53 | 1.48% | 18,518 |
| Mar 13, 2025 | 7,299.00 | 7,374.40 | 7,017.64 | 7,130.75 | 7,130.75 | -2.99% | 40,245 |
| Mar 12, 2025 | 7,375.00 | 7,480.00 | 7,247.39 | 7,350.48 | 7,350.48 | -0.15% | 30,289 |
| Mar 11, 2025 | 7,521.55 | 7,546.33 | 7,330.94 | 7,361.22 | 7,361.22 | -1.90% | 27,607 |
| Mar 10, 2025 | 7,401.34 | 7,626.14 | 7,401.34 | 7,503.42 | 7,503.42 | 1.49% | 32,689 |
| Mar 7, 2025 | 7,519.09 | 7,551.24 | 7,315.43 | 7,393.21 | 7,393.21 | -1.36% | 33,092 |
| Mar 6, 2025 | 7,399.00 | 7,557.00 | 7,396.52 | 7,494.92 | 7,494.92 | 1.45% | 32,882 |
| Mar 5, 2025 | 7,221.04 | 7,416.71 | 7,220.89 | 7,387.79 | 7,387.79 | 2.58% | 35,706 |
| Mar 4, 2025 | 7,184.98 | 7,283.93 | 7,127.60 | 7,201.71 | 7,201.71 | 0.02% | 27,940 |
| Mar 3, 2025 | 7,300.00 | 7,333.35 | 7,156.24 | 7,200.29 | 7,200.29 | -0.63% | 24,903 |
| Feb 28, 2025 | 7,204.98 | 7,250.80 | 7,150.10 | 7,245.58 | 7,245.58 | 0.89% | 38,773 |
| Feb 27, 2025 | 7,213.00 | 7,275.00 | 7,174.18 | 7,181.95 | 7,181.95 | -0.38% | 23,978 |
| Feb 26, 2025 | 7,288.87 | 7,316.65 | 7,172.21 | 7,209.67 | 7,209.67 | -1.71% | 29,526 |
| Feb 25, 2025 | 7,104.14 | 7,394.34 | 7,104.14 | 7,335.40 | 7,335.40 | 3.87% | 25,918 |
| Feb 24, 2025 | 7,094.80 | 7,110.48 | 7,015.00 | 7,062.02 | 7,062.02 | -0.46% | 23,148 |
| Feb 21, 2025 | 7,280.00 | 7,280.00 | 7,075.00 | 7,094.80 | 7,094.80 | -2.25% | 34,580 |
| Feb 20, 2025 | 7,147.03 | 7,263.81 | 7,115.02 | 7,258.00 | 7,258.00 | 1.13% | 19,901 |
| Feb 19, 2025 | 7,100.24 | 7,202.30 | 7,073.38 | 7,176.91 | 7,176.91 | -1.19% | 40,025 |
| Feb 18, 2025 | 7,340.00 | 7,347.81 | 7,192.17 | 7,263.40 | 7,263.40 | -1.39% | 40,762 |
| Feb 14, 2025 | 7,385.00 | 7,450.00 | 7,336.55 | 7,365.72 | 7,365.72 | 0.33% | 21,327 |
| Feb 13, 2025 | 7,330.00 | 7,361.82 | 7,297.31 | 7,341.48 | 7,341.48 | 0.56% | 25,721 |
| Feb 12, 2025 | 7,381.25 | 7,439.85 | 7,278.61 | 7,300.37 | 7,300.37 | -2.59% | 19,887 |
| Feb 11, 2025 | 7,472.15 | 7,585.38 | 7,455.34 | 7,494.36 | 7,494.36 | -0.31% | 19,182 |
| Feb 10, 2025 | 7,620.00 | 7,640.89 | 7,475.20 | 7,518.00 | 7,518.00 | -0.53% | 29,261 |
| Feb 7, 2025 | 7,730.00 | 7,773.91 | 7,515.35 | 7,558.05 | 7,558.05 | -2.35% | 29,675 |
| Feb 6, 2025 | 7,798.00 | 7,855.18 | 7,729.33 | 7,739.75 | 7,739.75 | -0.65% | 26,265 |
| Feb 5, 2025 | 7,830.00 | 7,891.59 | 7,768.47 | 7,790.00 | 7,790.00 | 0.02% | 22,224 |
| Feb 4, 2025 | 7,710.00 | 7,804.72 | 7,666.00 | 7,788.55 | 7,788.55 | 0.66% | 22,876 |
| Feb 3, 2025 | 7,915.02 | 7,915.02 | 7,712.52 | 7,737.50 | 7,737.50 | -3.48% | 25,028 |
| Jan 31, 2025 | 8,126.08 | 8,179.95 | 7,992.75 | 8,016.18 | 8,016.18 | -1.53% | 24,513 |
| Jan 30, 2025 | 7,998.00 | 8,205.77 | 7,998.00 | 8,140.57 | 8,140.57 | 2.20% | 22,062 |
| Jan 29, 2025 | 8,064.09 | 8,065.02 | 7,961.08 | 7,965.01 | 7,965.01 | -1.23% | 20,828 |
| Jan 28, 2025 | 8,474.24 | 8,474.24 | 8,030.31 | 8,064.09 | 8,064.09 | -3.80% | 30,007 |
| Jan 27, 2025 | 8,265.00 | 8,480.36 | 8,265.00 | 8,382.63 | 8,382.63 | 2.22% | 37,694 |
| Jan 24, 2025 | 8,350.00 | 8,400.00 | 8,200.56 | 8,200.56 | 8,200.56 | -1.73% | 25,284 |
| Jan 23, 2025 | 8,334.17 | 8,411.61 | 8,276.90 | 8,345.35 | 8,345.35 | -0.43% | 16,141 |
| Jan 22, 2025 | 8,296.60 | 8,392.65 | 8,286.00 | 8,381.50 | 8,381.50 | 0.41% | 21,869 |
| Jan 21, 2025 | 8,459.48 | 8,602.13 | 8,304.77 | 8,347.05 | 8,347.05 | -0.19% | 28,429 |
| Jan 17, 2025 | 8,500.00 | 8,500.05 | 8,340.80 | 8,362.86 | 8,362.86 | 0.08% | 56,741 |
| Jan 16, 2025 | 8,226.46 | 8,372.64 | 8,164.63 | 8,355.81 | 8,355.81 | 1.17% | 31,693 |
| Jan 15, 2025 | 8,341.15 | 8,388.00 | 8,225.00 | 8,259.08 | 8,259.08 | 1.42% | 21,978 |