Skip to main content
logo
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
5,612.87
-67.74 (-1.19%)
May 15, 2026, 9:58 AM EDT - Market open

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20265,700.015,700.015,590.005,612.87--1.19%3,474
May 14, 20265,776.475,797.735,671.265,680.615,680.61-0.69%24,040
May 13, 20265,749.125,805.455,650.175,720.105,720.10-1.30%21,514
May 12, 20265,955.555,955.555,790.225,795.665,795.66-1.95%19,986
May 11, 20266,008.996,008.995,887.065,910.675,910.67-1.06%19,268
May 8, 20266,032.236,065.005,937.015,974.075,974.07-0.58%13,438
May 7, 20266,125.206,195.005,995.406,008.856,008.85-1.49%17,759
May 6, 20266,279.246,279.246,060.016,099.806,099.801.59%19,511
May 5, 20266,108.736,108.735,961.636,004.336,004.331.22%18,376
May 4, 20266,110.466,183.465,930.005,932.125,932.12-3.61%18,380
May 1, 20266,338.896,340.206,151.526,154.146,154.14-2.56%19,641
Apr 30, 20266,205.306,335.006,205.306,315.876,315.871.75%23,987
Apr 29, 20266,402.256,442.996,195.156,207.506,207.50-3.65%24,349
Apr 28, 20266,514.206,517.816,400.096,442.366,442.36-0.62%18,917
Apr 27, 20266,485.106,554.316,440.076,482.536,482.53-0.33%15,700
Apr 24, 20266,888.726,888.726,503.956,503.956,503.95-2.48%15,137
Apr 23, 20266,632.076,669.016,493.426,669.016,669.010.88%28,507
Apr 22, 20266,640.246,677.056,408.656,610.776,610.77-4.65%36,955
Apr 21, 20267,250.147,294.506,924.456,933.506,933.50-2.30%29,220
Apr 20, 20267,000.207,096.976,957.407,096.977,096.971.37%23,727
Apr 17, 20266,772.107,057.886,772.107,000.927,000.924.44%34,092
Apr 16, 20266,800.006,836.506,696.796,703.596,703.59-0.94%22,478
Apr 15, 20266,824.956,850.006,730.466,767.216,767.21-1.12%22,883
Apr 14, 20266,750.026,866.686,750.026,843.716,843.710.91%20,661
Apr 13, 20266,743.436,796.176,691.356,781.696,781.690.47%17,018
Apr 10, 20266,784.726,829.746,711.946,750.046,750.04-0.72%13,284
Apr 9, 20266,703.776,891.896,703.776,798.756,798.750.64%24,043
Apr 8, 20266,656.926,829.616,639.306,755.506,755.504.05%23,807
Apr 7, 20266,620.006,704.246,465.126,492.246,492.24-3.32%24,324
Apr 6, 20266,638.536,735.796,609.256,715.456,715.450.79%18,106
Apr 2, 20266,622.926,780.006,582.186,663.146,663.14-0.02%20,727
Apr 1, 20266,584.956,748.986,532.516,664.196,664.191.13%23,794
Mar 31, 20266,597.006,658.006,468.666,589.836,589.831.39%31,420
Mar 30, 20266,532.536,589.006,463.436,499.346,499.340.75%22,738
Mar 27, 20266,502.006,574.726,448.846,450.766,450.76-1.22%20,930
Mar 26, 20266,516.176,631.006,493.096,530.226,530.22-0.34%21,035
Mar 25, 20266,511.026,552.206,400.006,552.206,552.200.80%17,574
Mar 24, 20266,480.006,542.156,453.746,499.936,499.93-0.47%26,099
Mar 23, 20266,460.206,595.106,456.276,530.696,530.692.53%37,264
Mar 20, 20266,427.906,427.906,301.036,369.386,369.38-0.76%46,082
Mar 19, 20266,505.006,505.006,357.456,417.906,417.90-1.00%30,739
Mar 18, 20266,541.956,617.656,450.006,482.826,482.82-1.73%19,546
Mar 17, 20266,601.026,659.366,544.146,596.756,596.750.47%19,197
Mar 16, 20266,495.496,570.026,432.906,565.946,565.941.54%21,887
Mar 13, 20266,494.266,542.026,368.706,466.566,466.560.43%28,327
Mar 12, 20266,557.046,573.486,438.816,439.006,439.00-2.60%33,032
Mar 11, 20266,782.966,782.966,610.346,610.916,610.91-2.54%34,327
Mar 10, 20266,795.006,907.006,702.206,783.246,783.24-1.29%30,017
Mar 9, 20266,876.496,909.206,697.986,872.036,872.03-1.25%25,679
Mar 6, 20267,019.987,030.156,842.706,958.836,958.83-1.64%27,278