Skip to main content
logo
NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
6,764.83
+375.26 (5.87%)
Jun 24, 2026, 4:00 PM EDT - Market closed

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20266,380.286,489.766,380.286,437.586,437.581.62%23,795
Jun 15, 20266,474.266,547.316,328.896,335.006,335.00-0.63%22,000
Jun 12, 20266,501.006,525.006,374.936,374.936,374.93-1.62%23,130
Jun 11, 20266,316.286,479.706,307.296,479.706,479.702.77%36,826
Jun 10, 20266,414.496,414.496,254.936,305.046,305.04-1.58%21,113
Jun 9, 20266,282.176,447.386,265.006,406.576,406.573.48%38,834
Jun 8, 20266,153.566,264.076,110.006,191.116,191.110.14%25,261
Jun 5, 20266,155.956,254.006,125.066,182.556,182.550.09%29,541
Jun 4, 20266,198.766,255.056,154.606,177.276,177.270.95%35,536
Jun 3, 20266,140.006,216.136,056.286,119.416,119.41-1.00%28,512
Jun 2, 20266,117.036,196.866,060.006,180.966,180.960.97%28,639
Jun 1, 20266,135.006,158.816,035.886,121.316,121.310.27%50,709
May 29, 20266,172.676,216.156,078.606,104.806,104.80-0.90%53,795
May 28, 20266,029.976,161.515,946.166,160.546,160.541.02%23,819
May 27, 20266,097.806,236.106,048.636,098.086,098.081.08%52,163
May 26, 20266,112.886,150.546,032.826,032.826,032.82-0.07%45,740
May 22, 20266,033.126,100.005,960.506,036.996,036.99-0.18%18,990
May 21, 20265,940.006,084.415,858.426,047.876,047.870.96%22,144
May 20, 20265,773.006,000.005,691.505,990.375,990.373.76%32,416
May 19, 20265,654.945,809.005,579.555,773.525,773.520.99%31,940
May 18, 20265,602.005,735.275,579.995,716.785,716.782.75%26,418
May 15, 20265,700.015,700.015,501.015,563.625,563.62-2.06%34,185
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