NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,610.91
-172.33 (-2.54%)
Mar 11, 2026, 4:00 PM EDT - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6,782.96 | 6,782.96 | 6,610.34 | 6,610.91 | 6,610.91 | -2.54% | 33,154 |
| Mar 10, 2026 | 6,795.00 | 6,907.00 | 6,702.20 | 6,783.24 | 6,783.24 | -1.29% | 29,354 |
| Mar 9, 2026 | 6,876.49 | 6,909.20 | 6,697.98 | 6,872.03 | 6,872.03 | -1.25% | 25,643 |
| Mar 6, 2026 | 7,019.98 | 7,030.15 | 6,842.70 | 6,958.83 | 6,958.83 | -1.64% | 27,271 |
| Mar 5, 2026 | 7,213.43 | 7,266.49 | 7,061.43 | 7,074.84 | 7,074.84 | -2.43% | 23,643 |
| Mar 4, 2026 | 7,335.00 | 7,335.00 | 7,202.02 | 7,251.27 | 7,251.27 | -1.49% | 18,515 |
| Mar 3, 2026 | 7,309.32 | 7,409.48 | 7,246.29 | 7,361.10 | 7,361.10 | -0.74% | 18,961 |
| Mar 2, 2026 | 7,371.05 | 7,445.58 | 7,327.59 | 7,415.75 | 7,415.75 | -1.36% | 22,985 |
| Feb 27, 2026 | 7,412.70 | 7,568.26 | 7,369.41 | 7,517.79 | 7,517.79 | 1.13% | 23,611 |
| Feb 26, 2026 | 7,320.00 | 7,452.51 | 7,309.92 | 7,434.14 | 7,434.14 | 2.07% | 21,374 |
| Feb 25, 2026 | 7,481.38 | 7,507.80 | 7,242.03 | 7,283.14 | 7,283.14 | -2.95% | 25,646 |
| Feb 24, 2026 | 7,465.10 | 7,561.37 | 7,440.93 | 7,504.79 | 7,504.79 | 0.64% | 26,500 |
| Feb 23, 2026 | 7,594.21 | 7,663.17 | 7,419.07 | 7,456.83 | 7,456.83 | -1.63% | 29,938 |
| Feb 20, 2026 | 7,553.00 | 7,703.62 | 7,496.91 | 7,580.60 | 7,580.60 | 0.72% | 22,656 |
| Feb 19, 2026 | 7,515.00 | 7,584.62 | 7,470.14 | 7,526.14 | 7,526.14 | 0.04% | 24,278 |
| Feb 18, 2026 | 7,394.38 | 7,544.79 | 7,360.38 | 7,523.12 | 7,523.12 | 1.38% | 22,449 |
| Feb 17, 2026 | 7,453.38 | 7,468.50 | 7,265.99 | 7,421.00 | 7,421.00 | -1.15% | 30,539 |
| Feb 13, 2026 | 8,125.13 | 8,125.13 | 7,498.42 | 7,507.43 | 7,507.43 | -7.27% | 39,522 |
| Feb 12, 2026 | 8,150.00 | 8,200.00 | 8,071.26 | 8,096.16 | 8,096.16 | -0.01% | 30,919 |
| Feb 11, 2026 | 8,060.00 | 8,125.00 | 7,991.01 | 8,097.25 | 8,097.25 | 0.04% | 24,669 |
| Feb 10, 2026 | 7,964.87 | 8,125.07 | 7,949.34 | 8,094.28 | 8,094.28 | 2.69% | 19,011 |
| Feb 9, 2026 | 8,034.78 | 8,049.78 | 7,876.45 | 7,882.25 | 7,882.25 | -1.59% | 18,545 |
| Feb 6, 2026 | 8,062.20 | 8,099.00 | 7,785.09 | 8,009.84 | 8,009.84 | -0.43% | 34,335 |
| Feb 5, 2026 | 8,050.00 | 8,144.20 | 8,000.00 | 8,044.79 | 8,044.79 | 0.24% | 24,611 |
| Feb 4, 2026 | 7,820.00 | 8,098.33 | 7,801.20 | 8,025.84 | 8,025.84 | 3.28% | 34,354 |
| Feb 3, 2026 | 7,689.57 | 8,000.00 | 7,680.57 | 7,770.86 | 7,770.86 | 0.68% | 22,919 |
| Feb 2, 2026 | 7,576.01 | 7,727.65 | 7,546.74 | 7,718.38 | 7,718.38 | 1.08% | 24,996 |
| Jan 30, 2026 | 7,567.98 | 7,650.67 | 7,419.92 | 7,635.73 | 7,635.73 | 0.16% | 33,015 |
| Jan 29, 2026 | 7,685.96 | 7,793.70 | 7,544.40 | 7,623.76 | 7,623.76 | -0.03% | 22,538 |
| Jan 28, 2026 | 7,598.62 | 7,851.22 | 7,581.20 | 7,626.08 | 7,626.08 | 1.68% | 30,057 |
| Jan 27, 2026 | 7,665.00 | 7,665.00 | 7,453.85 | 7,499.76 | 7,499.76 | -2.15% | 39,884 |
| Jan 26, 2026 | 7,670.52 | 7,723.60 | 7,558.09 | 7,664.48 | 7,664.48 | 0.25% | 24,681 |
| Jan 23, 2026 | 7,777.32 | 7,948.78 | 7,591.30 | 7,645.15 | 7,645.15 | -1.51% | 27,120 |
| Jan 22, 2026 | 7,820.00 | 7,898.01 | 7,760.39 | 7,762.31 | 7,762.31 | -0.44% | 33,036 |
| Jan 21, 2026 | 7,556.98 | 7,835.57 | 7,553.99 | 7,796.75 | 7,796.75 | 3.46% | 31,631 |
| Jan 20, 2026 | 7,450.02 | 7,554.44 | 7,421.74 | 7,536.28 | 7,536.28 | -0.33% | 37,195 |
| Jan 16, 2026 | 7,608.34 | 7,622.69 | 7,420.54 | 7,561.54 | 7,561.54 | -0.81% | 79,417 |
| Jan 15, 2026 | 7,620.25 | 7,656.27 | 7,494.17 | 7,623.01 | 7,623.01 | 0.56% | 21,761 |
| Jan 14, 2026 | 7,617.97 | 7,690.82 | 7,558.70 | 7,580.76 | 7,580.76 | -1.21% | 23,532 |
| Jan 13, 2026 | 7,610.25 | 7,678.35 | 7,500.00 | 7,673.32 | 7,673.32 | 1.07% | 22,115 |
| Jan 12, 2026 | 7,608.97 | 7,713.31 | 7,483.34 | 7,591.75 | 7,591.75 | 0.13% | 33,270 |
| Jan 9, 2026 | 7,499.99 | 7,625.15 | 7,340.00 | 7,581.67 | 7,581.67 | 2.66% | 46,526 |
| 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 |