NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
5,724.39
-3.39 (-0.06%)
Oct 27, 2026, 9:43 AM EDT - Market open
NVR, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5,700.00 | 5,700.00 | 5,670.00 | 5,724.39 | 5,724.39 | -0.06% | 2,536 |
| Oct 26, 2026 | 5,932.25 | 6,048.50 | 5,710.01 | 5,727.77 | 5,727.77 | -4.28% | 45,325 |
| Oct 23, 2026 | 6,000.00 | 6,114.45 | 5,951.00 | 5,983.68 | 5,983.68 | -2.08% | 68,555 |
| Oct 22, 2026 | 5,760.22 | 6,118.77 | 5,550.00 | 6,110.63 | 6,110.63 | 3.57% | 68,681 |
| Oct 21, 2026 | 5,958.42 | 6,017.00 | 5,884.77 | 5,900.00 | 5,900.00 | -1.30% | 43,949 |
| Oct 20, 2026 | 5,865.74 | 6,024.27 | 5,839.21 | 5,977.67 | 5,977.67 | 2.57% | 40,777 |
| Oct 19, 2026 | 5,930.17 | 5,959.01 | 5,815.75 | 5,828.00 | 5,828.00 | -1.55% | 36,065 |
| Oct 16, 2026 | 5,995.77 | 6,117.39 | 5,874.89 | 5,919.82 | 5,919.82 | -0.35% | 84,850 |
| Oct 15, 2026 | 5,805.00 | 6,045.00 | 5,795.01 | 5,940.83 | 5,940.83 | 3.62% | 54,124 |
| Oct 14, 2026 | 5,706.05 | 5,740.89 | 5,616.78 | 5,733.12 | 5,733.12 | -1.11% | 53,927 |
| Oct 13, 2026 | 5,777.42 | 5,832.15 | 5,727.84 | 5,797.61 | 5,797.61 | 0.83% | 53,348 |
| Oct 12, 2026 | 5,908.00 | 5,933.86 | 5,726.34 | 5,749.96 | 5,749.96 | -2.53% | 39,740 |
| Oct 9, 2026 | 5,973.39 | 5,975.22 | 5,896.37 | 5,899.16 | 5,899.16 | -1.72% | 25,377 |
| Oct 8, 2026 | 5,883.87 | 6,019.83 | 5,868.06 | 6,002.55 | 6,002.55 | 1.20% | 38,195 |
| Oct 7, 2026 | 5,988.00 | 5,988.00 | 5,827.89 | 5,931.62 | 5,931.62 | -1.90% | 54,444 |
| Oct 6, 2026 | 5,996.10 | 6,062.00 | 5,919.95 | 6,046.60 | 6,046.60 | 1.28% | 32,245 |
| Oct 5, 2026 | 6,000.00 | 6,000.00 | 5,880.00 | 5,970.21 | 5,970.21 | -0.39% | 51,938 |
| Oct 2, 2026 | 6,158.54 | 6,200.00 | 5,948.13 | 5,993.85 | 5,993.85 | -2.16% | 40,680 |
| Oct 1, 2026 | 6,129.99 | 6,158.05 | 5,961.85 | 6,126.38 | 6,126.38 | -0.46% | 47,114 |
| Sep 30, 2026 | 6,263.33 | 6,280.00 | 6,142.97 | 6,154.39 | 6,154.39 | -1.29% | 32,676 |
| Sep 29, 2026 | 6,251.51 | 6,285.42 | 6,193.17 | 6,234.63 | 6,234.63 | -0.53% | 25,736 |
| Sep 28, 2026 | 6,227.00 | 6,383.30 | 6,227.00 | 6,267.89 | 6,267.89 | -0.47% | 36,681 |
| Sep 25, 2026 | 6,241.63 | 6,318.02 | 6,218.52 | 6,297.60 | 6,297.60 | 1.00% | 24,762 |
| Sep 24, 2026 | 6,239.37 | 6,295.47 | 6,195.86 | 6,235.49 | 6,235.49 | -0.10% | 39,551 |
| Sep 23, 2026 | 6,285.01 | 6,319.51 | 6,241.46 | 6,241.61 | 6,241.61 | -1.54% | 32,072 |
| Sep 22, 2026 | 6,210.65 | 6,377.99 | 6,210.65 | 6,338.92 | 6,338.92 | 2.42% | 44,550 |
| Sep 21, 2026 | 6,200.00 | 6,257.52 | 6,128.93 | 6,188.95 | 6,188.95 | 0.63% | 37,426 |
| Sep 18, 2026 | 6,211.21 | 6,250.00 | 6,142.15 | 6,150.47 | 6,150.47 | -1.47% | 119,153 |
| Sep 17, 2026 | 6,226.51 | 6,314.28 | 6,173.12 | 6,242.23 | 6,242.23 | 0.90% | 32,107 |
| Sep 16, 2026 | 6,270.03 | 6,323.15 | 6,150.00 | 6,186.43 | 6,186.43 | -1.13% | 37,998 |
| Sep 15, 2026 | 6,274.83 | 6,311.56 | 6,230.00 | 6,257.45 | 6,257.45 | -0.67% | 31,918 |
| Sep 14, 2026 | 6,153.30 | 6,321.50 | 6,150.01 | 6,299.56 | 6,299.56 | 2.25% | 30,573 |
| Sep 11, 2026 | 6,150.30 | 6,191.97 | 6,062.58 | 6,160.76 | 6,160.76 | 1.19% | 36,348 |
| Sep 10, 2026 | 6,258.98 | 6,258.98 | 6,057.84 | 6,088.28 | 6,088.28 | -1.60% | 49,650 |
| Sep 9, 2026 | 6,136.22 | 6,206.60 | 6,100.00 | 6,187.30 | 6,187.30 | 1.15% | 37,418 |
| Sep 8, 2026 | 6,221.24 | 6,234.01 | 6,096.28 | 6,116.86 | 6,116.86 | -2.89% | 46,154 |
| Sep 4, 2026 | 6,367.15 | 6,377.25 | 6,281.28 | 6,298.85 | 6,298.85 | -1.18% | 28,600 |
| Sep 3, 2026 | 6,379.54 | 6,462.63 | 6,310.43 | 6,373.95 | 6,373.95 | 0.74% | 38,105 |
| Sep 2, 2026 | 6,317.16 | 6,371.00 | 6,240.00 | 6,326.95 | 6,326.95 | 0.81% | 36,566 |
| Sep 1, 2026 | 6,292.00 | 6,370.23 | 6,250.00 | 6,275.82 | 6,275.82 | -0.62% | 46,160 |
| Aug 31, 2026 | 6,332.73 | 6,401.96 | 6,301.50 | 6,315.23 | 6,315.23 | -1.27% | 40,835 |
| Aug 28, 2026 | 6,402.00 | 6,458.15 | 6,335.00 | 6,396.27 | 6,396.27 | 0.48% | 23,751 |
| Aug 27, 2026 | 6,315.70 | 6,386.36 | 6,269.16 | 6,365.45 | 6,365.45 | -0.04% | 35,270 |
| Aug 26, 2026 | 6,394.45 | 6,469.99 | 6,305.05 | 6,368.12 | 6,368.12 | -1.02% | 29,590 |
| Aug 25, 2026 | 6,453.22 | 6,453.22 | 6,330.73 | 6,433.74 | 6,433.74 | 0.57% | 31,768 |
| Aug 24, 2026 | 6,407.19 | 6,469.99 | 6,354.67 | 6,397.59 | 6,397.59 | 0.61% | 25,624 |
| Aug 21, 2026 | 6,359.03 | 6,438.95 | 6,266.75 | 6,358.51 | 6,358.51 | 0.93% | 28,404 |
| Aug 20, 2026 | 6,333.75 | 6,398.65 | 6,280.19 | 6,300.00 | 6,300.00 | -1.85% | 33,095 |
| Aug 19, 2026 | 6,342.10 | 6,526.86 | 6,342.10 | 6,418.86 | 6,418.86 | 2.73% | 31,736 |
| Aug 18, 2026 | 6,345.96 | 6,345.96 | 6,217.21 | 6,248.37 | 6,248.37 | -0.80% | 33,796 |