NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
7,538.08
+18.41 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,473.42 | 7,578.68 | 7,473.42 | 7,538.08 | 7,538.08 | 0.24% | 16,228 |
| Dec 4, 2025 | 7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | 7,519.67 | -2.08% | 20,178 |
| Dec 3, 2025 | 7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | 7,679.42 | 1.03% | 21,098 |
| Dec 2, 2025 | 7,563.28 | 7,655.00 | 7,517.09 | 7,601.10 | 7,601.10 | 1.12% | 21,949 |
| Dec 1, 2025 | 7,450.00 | 7,614.53 | 7,450.00 | 7,517.09 | 7,517.09 | 0.13% | 17,103 |
| Nov 28, 2025 | 7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | 7,507.29 | -0.78% | 6,546 |
| Nov 26, 2025 | 7,435.94 | 7,593.80 | 7,435.94 | 7,566.67 | 7,566.67 | 1.52% | 15,020 |
| Nov 25, 2025 | 7,340.00 | 7,478.50 | 7,335.22 | 7,453.38 | 7,453.38 | 2.61% | 18,821 |
| Nov 24, 2025 | 7,224.30 | 7,354.99 | 7,224.30 | 7,263.52 | 7,263.52 | -1.70% | 36,240 |
| Nov 21, 2025 | 7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | 7,388.82 | 3.15% | 18,119 |
| Nov 20, 2025 | 7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | 7,163.33 | 0.61% | 17,074 |
| Nov 19, 2025 | 7,116.81 | 7,207.74 | 7,093.64 | 7,119.90 | 7,119.90 | -0.38% | 15,213 |
| Nov 18, 2025 | 7,105.49 | 7,157.93 | 7,030.00 | 7,147.13 | 7,147.13 | -0.13% | 19,923 |
| Nov 17, 2025 | 7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | 7,156.64 | -1.58% | 17,364 |
| Nov 14, 2025 | 7,300.00 | 7,315.00 | 7,215.00 | 7,271.89 | 7,271.89 | 0.22% | 16,911 |
| Nov 13, 2025 | 7,256.69 | 7,365.07 | 7,249.57 | 7,255.57 | 7,255.57 | -0.44% | 27,434 |
| Nov 12, 2025 | 7,334.00 | 7,378.98 | 7,251.99 | 7,287.38 | 7,287.38 | -0.19% | 23,931 |
| Nov 11, 2025 | 7,370.00 | 7,370.00 | 7,263.22 | 7,301.21 | 7,301.21 | -0.49% | 45,040 |
| Nov 10, 2025 | 7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | 7,336.81 | 1.18% | 22,998 |
| Nov 7, 2025 | 7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 0.78% | 17,101 |
| Nov 6, 2025 | 7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | 7,195.05 | 0.18% | 15,741 |
| Nov 5, 2025 | 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 0.50% | 19,591 |
| Nov 4, 2025 | 7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 1.04% | 14,590 |
| Nov 3, 2025 | 7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | 7,072.32 | -1.92% | 18,586 |
| Oct 31, 2025 | 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | -0.48% | 14,204 |
| Oct 30, 2025 | 7,335.00 | 7,390.12 | 7,184.00 | 7,245.71 | 7,245.71 | -1.19% | 19,616 |
| Oct 29, 2025 | 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | 7,333.31 | -1.72% | 28,747 |
| Oct 28, 2025 | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 0.31% | 16,821 |
| Oct 27, 2025 | 7,460.00 | 7,479.39 | 7,399.68 | 7,438.33 | 7,438.33 | 0.10% | 18,976 |
| Oct 24, 2025 | 7,718.00 | 7,718.00 | 7,425.44 | 7,430.92 | 7,430.92 | -3.24% | 22,002 |
| Oct 23, 2025 | 7,648.06 | 7,723.76 | 7,629.00 | 7,679.41 | 7,679.41 | -0.23% | 17,453 |
| Oct 22, 2025 | 7,728.17 | 7,790.00 | 7,615.00 | 7,697.16 | 7,697.16 | -1.22% | 15,314 |
| Oct 21, 2025 | 7,640.91 | 7,827.92 | 7,600.22 | 7,792.13 | 7,792.13 | 1.45% | 23,963 |
| Oct 20, 2025 | 7,673.25 | 7,746.81 | 7,605.37 | 7,681.08 | 7,681.08 | 0.55% | 21,528 |
| Oct 17, 2025 | 7,609.02 | 7,686.60 | 7,599.31 | 7,639.06 | 7,639.06 | 0.44% | 54,302 |
| Oct 16, 2025 | 7,643.00 | 7,657.45 | 7,535.83 | 7,605.88 | 7,605.88 | -0.51% | 26,591 |
| Oct 15, 2025 | 7,758.09 | 7,780.00 | 7,640.00 | 7,645.22 | 7,645.22 | -1.19% | 21,962 |
| Oct 14, 2025 | 7,535.55 | 7,779.98 | 7,532.67 | 7,737.01 | 7,737.01 | 2.01% | 22,069 |
| Oct 13, 2025 | 7,443.91 | 7,626.37 | 7,443.91 | 7,584.90 | 7,584.90 | 1.80% | 24,491 |
| Oct 10, 2025 | 7,640.00 | 7,655.60 | 7,446.54 | 7,450.90 | 7,450.90 | -2.21% | 23,459 |
| Oct 9, 2025 | 7,690.00 | 7,717.81 | 7,515.24 | 7,619.24 | 7,619.24 | -1.77% | 25,155 |
| Oct 8, 2025 | 7,805.00 | 7,805.00 | 7,700.00 | 7,756.83 | 7,756.83 | -1.06% | 25,564 |
| Oct 7, 2025 | 7,987.10 | 7,996.58 | 7,814.94 | 7,840.11 | 7,840.11 | -2.83% | 25,342 |
| Oct 6, 2025 | 8,199.00 | 8,199.00 | 8,033.31 | 8,068.75 | 8,068.75 | -1.34% | 12,956 |
| Oct 3, 2025 | 8,080.76 | 8,188.57 | 8,080.76 | 8,178.00 | 8,178.00 | 1.32% | 17,720 |
| Oct 2, 2025 | 8,041.93 | 8,130.37 | 7,985.49 | 8,071.61 | 8,071.61 | 0.44% | 11,933 |
| Oct 1, 2025 | 8,066.56 | 8,129.73 | 7,973.00 | 8,036.48 | 8,036.48 | 0.02% | 15,978 |
| Sep 30, 2025 | 8,040.75 | 8,075.00 | 7,998.95 | 8,034.66 | 8,034.66 | -0.75% | 20,415 |
| Sep 29, 2025 | 8,100.00 | 8,113.16 | 7,981.07 | 8,095.14 | 8,095.14 | 0.78% | 14,217 |
| Sep 26, 2025 | 7,953.87 | 8,069.71 | 7,921.69 | 8,032.78 | 8,032.78 | 1.59% | 12,107 |