NYSE : NVR
NVR, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 5958.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NVR, Inc. (NVR) closed at 6265.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6010 | 6299.79 | 5963 | 6265.1 | 50,893 | +5.14% |
| 2026-10-30 | 6066.99 | 6125 | 5925.86 | 5958.56 | 41,914 | -1.00% |
| 2026-10-29 | 5850 | 6021.98 | 5848.86 | 6018.95 | 42,000 | +3.91% |
| 2026-10-28 | 5793.15 | 5873.34 | 5734.01 | 5792.63 | 38,725 | -0.23% |
| 2026-10-27 | 5700 | 5812.455 | 5666.795 | 5806.02 | 38,530 | +1.37% |
| 2026-10-26 | 5932.25 | 6048.5 | 5710.01 | 5727.77 | 45,325 | -4.28% |
| 2026-10-23 | 6000 | 6114.45 | 5951.001 | 5983.68 | 68,555 | -2.08% |
| 2026-10-22 | 5760.215 | 6118.77 | 5550 | 6110.63 | 68,681 | +3.57% |
| 2026-10-21 | 5958.42 | 6017 | 5884.77 | 5900 | 43,949 | -1.30% |
| 2026-10-20 | 5865.74 | 6024.27 | 5839.21 | 5977.67 | 40,777 | +2.57% |
| 2026-10-19 | 5930.17 | 5959.01 | 5815.75 | 5828 | 36,065 | -1.55% |
| 2026-10-16 | 5995.77 | 6117.385 | 5874.888 | 5919.82 | 84,850 | -0.35% |
| 2026-10-15 | 5805 | 6045 | 5795.01 | 5940.83 | 54,124 | +3.62% |
| 2026-10-14 | 5706.05 | 5740.89 | 5616.775 | 5733.12 | 53,927 | -1.11% |
| 2026-10-13 | 5777.42 | 5832.15 | 5727.84 | 5797.61 | 53,348 | +0.83% |
| 2026-10-12 | 5908 | 5933.86 | 5726.34 | 5749.96 | 39,740 | -2.53% |
| 2026-10-09 | 5973.39 | 5975.215 | 5896.37 | 5899.16 | 25,377 | -1.72% |
| 2026-10-08 | 5883.87 | 6019.83 | 5868.06 | 6002.55 | 38,195 | +1.20% |
| 2026-10-07 | 5988 | 5988 | 5827.89 | 5931.62 | 54,444 | -1.90% |
| 2026-10-06 | 5996.1 | 6062 | 5919.95 | 6046.6 | 32,245 | +1.28% |
| 2026-10-05 | 6000 | 6000 | 5880 | 5970.21 | 51,938 | -0.39% |
| 2026-10-02 | 6158.54 | 6200 | 5948.13 | 5993.85 | 40,680 | -2.16% |
| 2026-10-01 | 6129.99 | 6158.05 | 5961.85 | 6126.38 | 47,114 | -0.46% |
| 2026-09-30 | 6263.33 | 6280 | 6142.965 | 6154.39 | 32,675 | -1.29% |
| 2026-09-29 | 6251.51 | 6285.42 | 6193.17 | 6234.63 | 25,736 | -0.53% |
| 2026-09-28 | 6227 | 6383.295 | 6227 | 6267.89 | 36,681 | -0.47% |
| 2026-09-25 | 6241.63 | 6318.015 | 6218.52 | 6297.6 | 24,762 | +1.00% |
| 2026-09-24 | 6239.37 | 6295.47 | 6195.86 | 6235.49 | 39,551 | -0.10% |
| 2026-09-23 | 6285.01 | 6319.51 | 6241.46 | 6241.61 | 32,072 | -1.54% |
| 2026-09-22 | 6210.65 | 6377.99 | 6210.65 | 6338.92 | 44,550 | +2.42% |
| 2026-09-21 | 6200 | 6257.52 | 6128.93 | 6188.95 | 37,426 | +0.63% |
| 2026-09-18 | 6211.21 | 6249.995 | 6142.15 | 6150.47 | 119,153 | -1.47% |
| 2026-09-17 | 6226.51 | 6314.28 | 6173.115 | 6242.23 | 32,106 | +0.90% |
| 2026-09-16 | 6270.03 | 6323.15 | 6150 | 6186.43 | 37,998 | -1.13% |
| 2026-09-15 | 6274.83 | 6311.56 | 6230 | 6257.45 | 31,918 | -0.67% |
| 2026-09-14 | 6153.3 | 6321.5 | 6150.011 | 6299.56 | 30,573 | +2.25% |
| 2026-09-11 | 6150.3 | 6191.973 | 6062.575 | 6160.76 | 36,348 | +1.19% |
| 2026-09-10 | 6258.98 | 6258.98 | 6057.84 | 6088.28 | 49,650 | -1.60% |
| 2026-09-09 | 6136.22 | 6206.6 | 6100 | 6187.3 | 37,418 | +1.15% |
| 2026-09-08 | 6221.24 | 6234.01 | 6096.275 | 6116.86 | 46,154 | -2.89% |
| 2026-09-04 | 6367.15 | 6377.245 | 6281.28 | 6298.85 | 28,600 | -1.18% |
| 2026-09-03 | 6379.54 | 6462.63 | 6310.43 | 6373.95 | 38,105 | +0.74% |
| 2026-09-02 | 6317.16 | 6371 | 6240 | 6326.95 | 36,566 | +0.81% |
| 2026-09-01 | 6292 | 6370.23 | 6250 | 6275.82 | 46,160 | -0.62% |
| 2026-08-31 | 6332.73 | 6401.96 | 6301.5 | 6315.23 | 40,835 | -1.27% |
| 2026-08-28 | 6402 | 6458.15 | 6335 | 6396.27 | 23,751 | +0.48% |
| 2026-08-27 | 6315.7 | 6386.36 | 6269.16 | 6365.45 | 35,270 | -0.04% |
| 2026-08-26 | 6394.45 | 6469.99 | 6305.05 | 6368.12 | 29,590 | -1.02% |
| 2026-08-25 | 6453.22 | 6453.22 | 6330.73 | 6433.74 | 31,767 | +0.57% |
| 2026-08-24 | 6407.19 | 6469.99 | 6354.665 | 6397.59 | 25,624 | +0.61% |
| 2026-08-21 | 6359.03 | 6438.95 | 6266.752 | 6358.51 | 28,404 | +0.93% |
| 2026-08-20 | 6333.75 | 6398.65 | 6280.185 | 6300 | 33,095 | -1.85% |
| 2026-08-19 | 6342.1 | 6526.855 | 6342.1 | 6418.86 | 31,736 | +2.73% |
| 2026-08-18 | 6345.96 | 6345.96 | 6217.207 | 6248.37 | 33,796 | -0.80% |
| 2026-08-17 | 6284.9 | 6336.17 | 6238.805 | 6298.83 | 24,686 | -0.14% |
| 2026-08-14 | 6355.27 | 6384.68 | 6295.62 | 6307.93 | 21,839 | -1.05% |
| 2026-08-13 | 6366.21 | 6408.87 | 6286.23 | 6375 | 26,162 | +1.29% |
| 2026-08-12 | 6404.88 | 6413.94 | 6260.08 | 6293.95 | 32,361 | -2.12% |
| 2026-08-11 | 6306.97 | 6434.03 | 6299.805 | 6429.96 | 21,902 | +2.19% |
| 2026-08-10 | 6354.91 | 6354.91 | 6200 | 6292.28 | 43,931 | -1.53% |
| 2026-08-07 | 6320 | 6483.93 | 6320 | 6390.14 | 39,667 | +1.35% |
| 2026-08-06 | 6344.98 | 6344.98 | 6227.695 | 6304.81 | 36,617 | -0.96% |
| 2026-08-05 | 6262 | 6413.96 | 6210.9 | 6365.78 | 42,047 | +1.57% |
| 2026-08-04 | 6190 | 6317.24 | 6162.57 | 6267.35 | 40,271 | +1.02% |
| 2026-08-03 | 6293.54 | 6299.46 | 6120.01 | 6204.1 | 33,761 | +0.93% |
| 2026-07-31 | 6235 | 6235 | 6111.21 | 6147.05 | 29,034 | -2.25% |
| 2026-07-30 | 6355.17 | 6394.94 | 6151.01 | 6288.68 | 33,802 | -1.46% |
| 2026-07-29 | 6397 | 6558.82 | 6370.39 | 6381.79 | 37,069 | -1.38% |
| 2026-07-28 | 6394.24 | 6524.675 | 6394.24 | 6471.37 | 25,008 | +2.53% |
| 2026-07-27 | 6505.25 | 6574.99 | 6300.15 | 6311.54 | 31,388 | -1.61% |
| 2026-07-24 | 6152.83 | 6509.18 | 6152.83 | 6414.67 | 29,643 | +4.22% |
| 2026-07-23 | 6176 | 6272.88 | 5919.25 | 6155.02 | 42,344 | -3.06% |
| 2026-07-22 | 6337.84 | 6464.165 | 6278.51 | 6349.28 | 35,586 | +0.38% |
| 2026-07-21 | 6439.42 | 6504.225 | 6324.65 | 6325.4 | 28,878 | -1.88% |
| 2026-07-20 | 6510.01 | 6520.69 | 6370 | 6446.65 | 36,256 | -0.67% |
| 2026-07-17 | 6699.8 | 6832.43 | 6480.24 | 6490.04 | 76,160 | -3.15% |
| 2026-07-16 | 6520 | 6712.85 | 6518.08 | 6701.1 | 34,448 | +3.13% |
| 2026-07-15 | 6367.5 | 6525 | 6339.01 | 6497.57 | 22,988 | +1.86% |
| 2026-07-14 | 6475 | 6477.95 | 6307 | 6378.8 | 22,655 | -0.92% |
| 2026-07-13 | 6479.4 | 6551.588 | 6417.958 | 6437.99 | 26,940 | -0.64% |
| 2026-07-10 | 6537.99 | 6575 | 6474.72 | 6479.39 | 16,383 | +0.12% |
| 2026-07-09 | 6464.38 | 6515.01 | 6410.71 | 6471.44 | 14,602 | +0.66% |
| 2026-07-08 | 6626.01 | 6659.53 | 6404.72 | 6429.13 | 23,707 | -3.95% |
| 2026-07-07 | 6725 | 6817.52 | 6633.15 | 6693.69 | 19,859 | +0.00% |
| 2026-07-06 | 6700 | 6701.25 | 6555.65 | 6693.66 | 19,541 | -0.85% |
| 2026-07-02 | 6678.42 | 6773.05 | 6631.19 | 6750.79 | 17,320 | +1.61% |
| 2026-07-01 | 6783.9 | 6879.12 | 6640.7 | 6643.73 | 21,941 | -2.49% |
| 2026-06-30 | 6825 | 6855.23 | 6741.025 | 6813.4 | 24,792 | -0.11% |
| 2026-06-29 | 6800 | 6836.67 | 6710.81 | 6821.03 | 25,035 | -0.11% |
| 2026-06-26 | 6836.39 | 6900.16 | 6809.89 | 6828.62 | 37,496 | +0.21% |
| 2026-06-25 | 6765.927 | 6956.48 | 6765.927 | 6814.44 | 21,885 | +0.73% |
| 2026-06-24 | 6470.1 | 6866.783 | 6470.1 | 6764.83 | 31,674 | +5.87% |
| 2026-06-23 | 6331 | 6445.61 | 6325.01 | 6389.57 | 26,216 | +0.58% |
| 2026-06-22 | 6452.3 | 6492.01 | 6347.39 | 6352.55 | 30,272 | -2.13% |
| 2026-06-18 | 6374.99 | 6558.01 | 6350.67 | 6490.93 | 57,245 | +3.43% |
| 2026-06-17 | 6386.41 | 6529.02 | 6257.69 | 6275.94 | 29,309 | -2.51% |
| 2026-06-16 | 6380.28 | 6489.76 | 6380.28 | 6437.58 | 23,795 | +1.62% |
| 2026-06-15 | 6474.26 | 6547.31 | 6328.89 | 6335 | 22,000 | -0.63% |
| 2026-06-12 | 6501 | 6525 | 6374.93 | 6374.93 | 23,130 | -1.62% |
| 2026-06-11 | 6316.28 | 6479.7 | 6307.29 | 6479.7 | 36,826 | +2.77% |
| 2026-06-10 | 6414.49 | 6414.49 | 6254.93 | 6305.04 | 21,113 | -1.58% |
| 2026-06-09 | 6282.17 | 6447.376 | 6265 | 6406.57 | 38,834 | +3.48% |
| 2026-06-08 | 6153.56 | 6264.07 | 6110 | 6191.11 | 25,261 | +0.14% |
| 2026-06-05 | 6155.95 | 6254 | 6125.06 | 6182.55 | 29,541 | +0.09% |
| 2026-06-04 | 6198.76 | 6255.05 | 6154.6 | 6177.27 | 35,536 | +0.95% |
| 2026-06-03 | 6140 | 6216.133 | 6056.275 | 6119.41 | 28,512 | -1.00% |
| 2026-06-02 | 6117.03 | 6196.86 | 6060 | 6180.96 | 28,639 | +0.97% |
| 2026-06-01 | 6135 | 6158.81 | 6035.88 | 6121.31 | 50,709 | +0.27% |
| 2026-05-29 | 6172.67 | 6216.15 | 6078.595 | 6104.8 | 53,795 | -0.90% |
| 2026-05-28 | 6029.97 | 6161.51 | 5946.163 | 6160.54 | 23,819 | +1.02% |
| 2026-05-27 | 6097.8 | 6236.1 | 6048.63 | 6098.08 | 52,163 | +1.08% |
| 2026-05-26 | 6112.88 | 6150.535 | 6032.82 | 6032.82 | 45,740 | -0.07% |
| 2026-05-22 | 6033.12 | 6100 | 5960.5 | 6036.99 | 18,990 | -0.18% |
| 2026-05-21 | 5940 | 6084.41 | 5858.42 | 6047.87 | 22,144 | +0.96% |
| 2026-05-20 | 5773 | 6000 | 5691.5 | 5990.37 | 32,416 | +3.76% |
| 2026-05-19 | 5654.94 | 5808.995 | 5579.55 | 5773.52 | 31,940 | +0.99% |
| 2026-05-18 | 5602 | 5735.265 | 5579.985 | 5716.78 | 26,418 | +2.75% |
| 2026-05-15 | 5700.01 | 5700.01 | 5501.01 | 5563.62 | 34,185 | -2.06% |
| 2026-05-14 | 5776.47 | 5797.725 | 5671.26 | 5680.61 | 24,040 | -0.69% |
| 2026-05-13 | 5749.12 | 5805.45 | 5650.17 | 5720.1 | 21,514 | -1.30% |