Skip to main content
logo
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,365.45
-2.67 (-0.04%)
At close: Aug 27, 2026, 4:00 PM EDT
6,365.45
0.00 (0.00%)
After-hours: Aug 27, 2026, 7:30 PM EDT

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20266,315.706,386.366,269.166,365.456,365.45-0.04%35,270
Aug 26, 20266,394.456,469.996,305.056,368.126,368.12-1.02%29,590
Aug 25, 20266,453.226,453.226,330.736,433.746,433.740.57%31,768
Aug 24, 20266,407.196,469.996,354.676,397.596,397.590.61%25,624
Aug 21, 20266,359.036,438.956,266.756,358.516,358.510.93%28,404
Aug 20, 20266,333.756,398.656,280.196,300.006,300.00-1.85%33,095
Aug 19, 20266,342.106,526.866,342.106,418.866,418.862.73%31,736
Aug 18, 20266,345.966,345.966,217.216,248.376,248.37-0.80%33,796
Aug 17, 20266,284.906,336.176,238.816,298.836,298.83-0.14%24,686
Aug 14, 20266,355.276,384.686,295.626,307.936,307.93-1.05%21,839
Aug 13, 20266,366.216,408.876,286.236,375.006,375.001.29%26,162
Aug 12, 20266,404.886,413.946,260.086,293.956,293.95-2.12%32,361
Aug 11, 20266,306.976,434.036,299.816,429.966,429.962.19%21,902
Aug 10, 20266,354.916,354.916,200.006,292.286,292.28-1.53%43,931
Aug 7, 20266,320.006,483.936,320.006,390.146,390.141.35%39,667
Aug 6, 20266,344.986,344.986,227.706,304.816,304.81-0.96%36,617
Aug 5, 20266,262.006,413.966,210.906,365.786,365.781.57%42,047
Aug 4, 20266,190.006,317.246,162.576,267.356,267.351.02%40,271
Aug 3, 20266,293.546,299.466,120.016,204.106,204.100.93%33,761
Jul 31, 20266,235.006,235.006,111.216,147.056,147.05-2.25%29,034
Jul 30, 20266,355.176,394.946,151.016,288.686,288.68-1.46%33,802
Jul 29, 20266,397.006,558.826,370.396,381.796,381.79-1.38%37,069
Jul 28, 20266,394.246,524.686,394.246,471.376,471.372.53%25,008
Jul 27, 20266,505.256,574.996,300.156,311.546,311.54-1.61%31,388
Jul 24, 20266,152.836,509.186,152.836,414.676,414.674.22%29,643
Jul 23, 20266,176.006,272.885,919.256,155.026,155.02-3.06%42,344
Jul 22, 20266,337.846,464.176,278.516,349.286,349.280.38%35,586
Jul 21, 20266,439.426,504.236,324.656,325.406,325.40-1.88%28,878
Jul 20, 20266,510.016,520.696,370.006,446.656,446.65-0.67%36,256
Jul 17, 20266,699.806,832.436,480.246,490.046,490.04-3.15%76,160
Jul 16, 20266,520.006,712.856,518.086,701.106,701.103.13%34,448
Jul 15, 20266,367.506,525.006,339.016,497.576,497.571.86%22,988
Jul 14, 20266,475.006,477.956,307.006,378.806,378.80-0.92%22,655
Jul 13, 20266,479.406,551.596,417.966,437.996,437.99-0.64%26,940
Jul 10, 20266,537.996,575.006,474.726,479.396,479.390.12%16,383
Jul 9, 20266,464.386,515.016,410.716,471.446,471.440.66%14,602
Jul 8, 20266,626.016,659.536,404.726,429.136,429.13-3.95%23,707
Jul 7, 20266,725.006,817.526,633.156,693.696,693.69-19,859
Jul 6, 20266,700.006,701.256,555.656,693.666,693.66-0.85%19,541
Jul 2, 20266,678.426,773.056,631.196,750.796,750.791.61%17,320
Jul 1, 20266,783.906,879.126,640.706,643.736,643.73-2.49%21,941
Jun 30, 20266,825.006,855.236,741.036,813.406,813.40-0.11%24,792
Jun 29, 20266,800.006,836.676,710.816,821.036,821.03-0.11%25,035
Jun 26, 20266,836.396,900.166,809.896,828.626,828.620.21%37,496
Jun 25, 20266,765.936,956.486,765.936,814.446,814.440.73%21,885
Jun 24, 20266,470.106,866.786,470.106,764.836,764.835.87%31,674
Jun 23, 20266,331.006,445.616,325.016,389.576,389.570.58%26,216
Jun 22, 20266,452.306,492.016,347.396,352.556,352.55-2.13%30,272
Jun 18, 20266,374.996,558.016,350.676,490.936,490.933.43%57,245
Jun 17, 20266,386.416,529.026,257.696,275.946,275.94-2.51%29,309