NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,146.88
+63.79 (0.90%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7,045.25 | 7,185.00 | 7,007.57 | 7,146.88 | 7,146.88 | 0.90% | 17,199 |
| Apr 23, 2025 | 7,283.67 | 7,369.81 | 7,049.82 | 7,083.09 | 7,083.09 | -1.17% | 28,259 |
| Apr 22, 2025 | 7,000.00 | 7,173.63 | 6,824.97 | 7,166.92 | 7,166.92 | 0.46% | 33,501 |
| Apr 21, 2025 | 7,135.10 | 7,210.00 | 7,008.27 | 7,133.84 | 7,133.84 | -0.78% | 17,943 |
| Apr 17, 2025 | 7,167.45 | 7,212.12 | 7,093.20 | 7,190.07 | 7,190.07 | 2.06% | 23,350 |
| Apr 16, 2025 | 7,197.32 | 7,284.14 | 7,015.32 | 7,045.01 | 7,045.01 | -2.22% | 23,278 |
| Apr 15, 2025 | 7,239.87 | 7,329.93 | 7,160.00 | 7,205.17 | 7,205.17 | -0.49% | 22,598 |
| Apr 14, 2025 | 7,292.50 | 7,350.31 | 7,162.74 | 7,240.98 | 7,240.98 | 0.52% | 24,869 |
| Apr 11, 2025 | 6,998.83 | 7,240.81 | 6,880.32 | 7,203.30 | 7,203.30 | 2.92% | 23,059 |
| Apr 10, 2025 | 7,089.98 | 7,142.09 | 6,752.65 | 6,998.83 | 6,998.83 | -1.72% | 25,349 |
| Apr 9, 2025 | 6,599.82 | 7,150.37 | 6,562.85 | 7,121.09 | 7,121.09 | 6.28% | 31,310 |
| Apr 8, 2025 | 7,116.53 | 7,206.58 | 6,639.18 | 6,700.00 | 6,700.00 | -4.92% | 31,179 |
| Apr 7, 2025 | 7,281.35 | 7,355.88 | 6,999.99 | 7,046.73 | 7,046.73 | -4.91% | 30,151 |
| Apr 4, 2025 | 7,000.00 | 7,743.80 | 7,000.00 | 7,410.93 | 7,410.93 | 4.23% | 41,777 |
| Apr 3, 2025 | 7,139.55 | 7,208.32 | 7,015.41 | 7,109.99 | 7,109.99 | -2.63% | 33,574 |
| Apr 2, 2025 | 7,175.00 | 7,328.41 | 7,175.00 | 7,302.07 | 7,302.07 | 1.23% | 14,646 |
| Apr 1, 2025 | 7,265.11 | 7,301.00 | 7,166.20 | 7,213.62 | 7,213.62 | -0.42% | 17,767 |
| Mar 31, 2025 | 7,181.00 | 7,286.33 | 7,140.00 | 7,244.39 | 7,244.39 | 0.87% | 34,251 |
| Mar 28, 2025 | 7,330.00 | 7,386.77 | 7,154.84 | 7,181.68 | 7,181.68 | -1.82% | 19,501 |
| Mar 27, 2025 | 7,325.95 | 7,366.02 | 7,275.79 | 7,314.44 | 7,314.44 | -0.01% | 14,079 |
| 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 |