NVR, Inc. (NVR)
NYSE: NVR · Real-Time Price · USD
8,176.01
-120.63 (-1.45%)
Aug 14, 2025, 11:30 AM - Market open
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,212.81 | 8,228.00 | 8,151.67 | 8,195.14 | - | -1.22% | 2,828 |
| Aug 13, 2025 | 8,019.37 | 8,337.90 | 8,017.62 | 8,296.64 | 8,296.64 | 4.20% | 21,145 |
| Aug 12, 2025 | 7,817.59 | 8,005.12 | 7,785.87 | 7,962.30 | 7,962.30 | 2.17% | 14,682 |
| Aug 11, 2025 | 7,868.18 | 7,916.20 | 7,695.32 | 7,793.29 | 7,793.29 | -0.83% | 12,117 |
| Aug 8, 2025 | 7,877.98 | 7,897.67 | 7,790.98 | 7,858.68 | 7,858.68 | 0.36% | 13,301 |
| Aug 7, 2025 | 7,935.34 | 8,000.00 | 7,815.34 | 7,830.44 | 7,830.44 | -0.51% | 18,288 |
| Aug 6, 2025 | 7,949.80 | 7,995.00 | 7,862.08 | 7,870.20 | 7,870.20 | -0.46% | 11,785 |
| Aug 5, 2025 | 7,851.51 | 8,000.00 | 7,851.51 | 7,906.91 | 7,906.91 | 0.46% | 13,229 |
| Aug 4, 2025 | 7,771.02 | 7,883.24 | 7,753.00 | 7,871.02 | 7,871.02 | 1.42% | 14,272 |
| Aug 1, 2025 | 7,619.21 | 7,799.03 | 7,605.00 | 7,760.68 | 7,760.68 | 2.80% | 15,030 |
| Jul 31, 2025 | 7,570.00 | 7,656.79 | 7,515.01 | 7,549.49 | 7,549.49 | -1.10% | 20,537 |
| Jul 30, 2025 | 7,800.00 | 7,845.33 | 7,595.91 | 7,633.40 | 7,633.40 | -2.40% | 17,405 |
| Jul 29, 2025 | 7,824.02 | 7,856.79 | 7,769.30 | 7,821.05 | 7,821.05 | -0.31% | 11,890 |
| Jul 28, 2025 | 7,762.56 | 7,907.26 | 7,697.42 | 7,845.30 | 7,845.30 | 0.67% | 15,486 |
| Jul 25, 2025 | 7,800.00 | 7,800.00 | 7,655.00 | 7,792.93 | 7,792.93 | 0.05% | 12,659 |
| Jul 24, 2025 | 7,871.78 | 7,930.00 | 7,741.13 | 7,789.39 | 7,789.39 | -1.40% | 20,482 |
| Jul 23, 2025 | 8,000.00 | 8,042.50 | 7,856.34 | 7,899.84 | 7,899.84 | -0.12% | 26,290 |
| Jul 22, 2025 | 7,506.89 | 7,945.07 | 7,506.89 | 7,909.52 | 7,909.52 | 7.23% | 28,702 |
| Jul 21, 2025 | 7,461.88 | 7,511.45 | 7,371.39 | 7,376.20 | 7,376.20 | -0.63% | 16,711 |
| Jul 18, 2025 | 7,488.97 | 7,488.97 | 7,371.85 | 7,422.83 | 7,422.83 | -0.21% | 19,945 |
| Jul 17, 2025 | 7,368.21 | 7,475.86 | 7,368.21 | 7,438.25 | 7,438.25 | 0.84% | 14,102 |
| Jul 16, 2025 | 7,336.27 | 7,407.94 | 7,274.19 | 7,376.09 | 7,376.09 | 1.03% | 18,099 |
| Jul 15, 2025 | 7,609.99 | 7,622.99 | 7,301.00 | 7,301.00 | 7,301.00 | -3.84% | 29,356 |
| Jul 14, 2025 | 7,581.02 | 7,609.75 | 7,491.75 | 7,592.20 | 7,592.20 | -0.52% | 18,716 |
| Jul 11, 2025 | 7,610.30 | 7,675.60 | 7,550.00 | 7,632.24 | 7,632.24 | -0.75% | 13,988 |
| Jul 10, 2025 | 7,632.20 | 7,800.00 | 7,632.20 | 7,689.72 | 7,689.72 | -0.15% | 16,104 |
| Jul 9, 2025 | 7,545.89 | 7,721.66 | 7,510.02 | 7,700.93 | 7,700.93 | 2.43% | 17,106 |
| Jul 8, 2025 | 7,540.00 | 7,595.56 | 7,518.37 | 7,518.37 | 7,518.37 | -0.75% | 24,515 |
| Jul 7, 2025 | 7,636.08 | 7,636.08 | 7,462.43 | 7,575.00 | 7,575.00 | -0.63% | 21,589 |
| Jul 3, 2025 | 7,747.00 | 7,754.82 | 7,560.00 | 7,623.24 | 7,623.24 | -1.87% | 17,832 |
| Jul 2, 2025 | 7,684.52 | 7,812.40 | 7,684.52 | 7,768.51 | 7,768.51 | 1.31% | 21,135 |
| Jul 1, 2025 | 7,369.91 | 7,793.44 | 7,369.91 | 7,667.85 | 7,667.85 | 3.82% | 25,394 |
| Jun 30, 2025 | 7,385.20 | 7,453.02 | 7,327.57 | 7,385.66 | 7,385.66 | 0.14% | 21,163 |
| Jun 27, 2025 | 7,304.86 | 7,432.28 | 7,281.47 | 7,375.51 | 7,375.51 | 1.31% | 27,518 |
| Jun 26, 2025 | 7,186.83 | 7,289.43 | 7,138.20 | 7,280.44 | 7,280.44 | 1.21% | 24,617 |
| Jun 25, 2025 | 7,243.97 | 7,286.61 | 7,166.56 | 7,193.18 | 7,193.18 | -1.16% | 19,343 |
| Jun 24, 2025 | 7,340.63 | 7,363.48 | 7,235.99 | 7,277.59 | 7,277.59 | -0.84% | 41,310 |
| Jun 23, 2025 | 7,117.18 | 7,347.62 | 7,071.57 | 7,339.17 | 7,339.17 | 2.53% | 21,910 |
| Jun 20, 2025 | 7,002.48 | 7,179.69 | 7,000.00 | 7,157.94 | 7,157.94 | 2.55% | 50,412 |
| Jun 18, 2025 | 7,044.66 | 7,090.00 | 6,941.46 | 6,979.67 | 6,979.67 | -0.19% | 30,242 |
| Jun 17, 2025 | 7,177.64 | 7,291.84 | 6,966.46 | 6,992.93 | 6,992.93 | -3.16% | 23,596 |
| Jun 16, 2025 | 7,338.82 | 7,338.82 | 7,153.80 | 7,221.25 | 7,221.25 | -0.06% | 16,547 |
| Jun 13, 2025 | 7,335.00 | 7,376.65 | 7,184.50 | 7,225.67 | 7,225.67 | -2.17% | 17,700 |
| Jun 12, 2025 | 7,295.00 | 7,407.55 | 7,231.50 | 7,386.32 | 7,386.32 | 1.23% | 16,673 |
| Jun 11, 2025 | 7,452.01 | 7,495.00 | 7,270.90 | 7,296.57 | 7,296.57 | -1.38% | 23,761 |
| Jun 10, 2025 | 7,170.38 | 7,401.06 | 7,164.80 | 7,398.68 | 7,398.68 | 3.64% | 14,729 |
| Jun 9, 2025 | 7,125.12 | 7,179.52 | 7,052.23 | 7,138.62 | 7,138.62 | 0.31% | 22,682 |
| Jun 6, 2025 | 7,194.00 | 7,204.92 | 7,081.02 | 7,116.53 | 7,116.53 | -1.08% | 14,827 |
| Jun 5, 2025 | 7,189.17 | 7,227.58 | 7,153.34 | 7,194.47 | 7,194.47 | -0.23% | 9,865 |
| Jun 4, 2025 | 7,086.25 | 7,254.87 | 7,083.50 | 7,210.87 | 7,210.87 | 2.01% | 17,381 |