NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,520.79
+99.79 (1.34%)
Feb 18, 2026, 11:34 AM EST - Market open
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7,394.38 | 7,537.62 | 7,360.38 | 7,519.42 | - | 1.33% | 4,569 |
| 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 |
| 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 |