Skip to main content
logo
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,669.01
+58.24 (0.88%)
At close: Apr 23, 2026, 4:00 PM EDT
6,575.00
-94.01 (-1.41%)
After-hours: Apr 23, 2026, 7:51 PM EDT

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20266,632.076,669.016,493.426,669.016,669.010.88%28,460
Apr 22, 20266,640.246,677.056,408.656,610.776,610.77-4.65%36,938
Apr 21, 20267,250.147,294.506,924.456,933.506,933.50-2.30%29,195
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%33,997
Apr 16, 20266,800.006,836.506,696.796,703.596,703.59-0.94%22,473
Apr 15, 20266,824.956,850.006,730.466,767.216,767.21-1.12%22,874
Apr 14, 20266,750.026,866.686,750.026,843.716,843.710.91%20,644
Apr 13, 20266,743.436,796.176,691.356,781.696,781.690.47%17,013
Apr 10, 20266,784.726,829.746,711.946,750.046,750.04-0.72%13,283
Apr 9, 20266,703.776,891.896,703.776,798.756,798.750.64%24,041
Apr 8, 20266,656.926,829.616,639.306,755.506,755.504.05%23,803
Apr 7, 20266,620.006,704.246,465.126,492.246,492.24-3.32%24,265
Apr 6, 20266,638.536,735.796,609.256,715.456,715.450.79%17,985
Apr 2, 20266,622.926,780.006,582.186,663.146,663.14-0.02%20,724
Apr 1, 20266,584.956,748.986,532.516,664.196,664.191.13%23,625
Mar 31, 20266,597.006,658.006,468.666,589.836,589.831.39%31,341
Mar 30, 20266,532.536,589.006,463.436,499.346,499.340.75%22,718
Mar 27, 20266,502.006,574.726,448.846,450.766,450.76-1.22%20,928
Mar 26, 20266,516.176,631.006,493.096,530.226,530.22-0.34%21,032
Mar 25, 20266,511.026,552.206,400.006,552.206,552.200.80%17,570
Mar 24, 20266,480.006,542.156,453.736,499.936,499.93-0.47%26,097
Mar 23, 20266,460.206,595.106,456.276,530.696,530.692.53%37,257
Mar 20, 20266,427.906,427.906,301.036,369.386,369.38-0.76%43,528
Mar 19, 20266,505.006,505.006,357.456,417.906,417.90-1.00%30,679
Mar 18, 20266,541.956,617.656,450.006,482.826,482.82-1.73%19,542
Mar 17, 20266,601.026,659.366,544.146,596.756,596.750.47%19,168
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%28,321
Mar 12, 20266,557.046,573.486,438.816,439.006,439.00-2.60%33,023
Mar 11, 20266,782.966,782.966,610.346,610.916,610.91-2.54%33,154
Mar 10, 20266,795.006,907.006,702.206,783.246,783.24-1.29%29,354
Mar 9, 20266,876.496,909.206,697.986,872.036,872.03-1.25%25,643
Mar 6, 20267,019.987,030.156,842.706,958.836,958.83-1.64%27,271
Mar 5, 20267,213.437,266.497,061.437,074.847,074.84-2.43%23,643
Mar 4, 20267,335.007,335.007,202.027,251.277,251.27-1.49%18,515
Mar 3, 20267,309.327,409.487,246.297,361.107,361.10-0.74%18,961
Mar 2, 20267,371.057,445.587,327.597,415.757,415.75-1.36%22,985
Feb 27, 20267,412.707,568.267,369.417,517.797,517.791.13%23,611
Feb 26, 20267,320.007,452.517,309.927,434.147,434.142.07%21,374
Feb 25, 20267,481.387,507.807,242.037,283.147,283.14-2.95%25,646
Feb 24, 20267,465.107,561.377,440.937,504.797,504.790.64%26,500
Feb 23, 20267,594.217,663.177,419.077,456.837,456.83-1.63%29,938
Feb 20, 20267,553.007,703.627,496.917,580.607,580.600.72%22,656
Feb 19, 20267,515.007,584.627,470.147,526.147,526.140.04%24,278
Feb 18, 20267,394.387,544.797,360.387,523.127,523.121.38%22,449
Feb 17, 20267,453.387,468.507,265.997,421.007,421.00-1.15%30,539
Feb 13, 20268,125.138,125.137,498.427,507.437,507.43-7.27%39,522
Feb 12, 20268,150.008,200.008,071.268,096.168,096.16-0.01%30,919
Feb 11, 20268,060.008,125.007,991.018,097.258,097.250.04%24,669