NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,756.83
-83.28 (-1.06%)
Oct 8, 2025, 4:00 PM EDT - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7,805.00 | 7,805.00 | 7,700.00 | 7,756.83 | 7,756.83 | -1.06% | 21,757 |
| 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 |
| Aug 19, 2025 | 8,199.32 | 8,341.41 | 8,141.78 | 8,246.89 | 8,246.89 | 1.17% | 22,951 |
| Aug 18, 2025 | 8,236.39 | 8,264.16 | 8,141.16 | 8,151.74 | 8,151.74 | -1.01% | 20,686 |
| Aug 15, 2025 | 8,265.66 | 8,292.92 | 8,180.73 | 8,235.00 | 8,235.00 | 0.44% | 14,918 |
| Aug 14, 2025 | 8,212.81 | 8,228.00 | 8,150.19 | 8,198.55 | 8,198.55 | -1.18% | 14,344 |
| Aug 13, 2025 | 8,019.37 | 8,337.90 | 8,017.62 | 8,296.64 | 8,296.64 | 4.20% | 21,145 |
| Aug 12, 2025 | 7,817.59 | 8,005.12 | 7,785.87 | 7,962.30 | 7,962.30 | 2.17% | 14,682 |
| Aug 11, 2025 | 7,868.18 | 7,916.20 | 7,695.32 | 7,793.29 | 7,793.29 | -0.83% | 12,117 |
| Aug 8, 2025 | 7,877.98 | 7,897.67 | 7,790.98 | 7,858.68 | 7,858.68 | 0.36% | 13,301 |
| Aug 7, 2025 | 7,935.34 | 8,000.00 | 7,815.34 | 7,830.44 | 7,830.44 | -0.51% | 18,288 |
| Aug 6, 2025 | 7,949.80 | 7,995.00 | 7,862.08 | 7,870.20 | 7,870.20 | -0.46% | 11,785 |
| Aug 5, 2025 | 7,851.51 | 8,000.00 | 7,851.51 | 7,906.91 | 7,906.91 | 0.46% | 13,229 |
| Aug 4, 2025 | 7,771.02 | 7,883.24 | 7,753.00 | 7,871.02 | 7,871.02 | 1.42% | 14,272 |
| Aug 1, 2025 | 7,619.21 | 7,799.03 | 7,605.00 | 7,760.68 | 7,760.68 | 2.80% | 15,030 |
| Jul 31, 2025 | 7,570.00 | 7,656.79 | 7,515.01 | 7,549.49 | 7,549.49 | -1.10% | 20,537 |
| Jul 30, 2025 | 7,800.00 | 7,845.33 | 7,595.91 | 7,633.40 | 7,633.40 | -2.40% | 17,405 |