5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
+5.65%
6 MONTH PERFORMANCE
-8.79%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
+4.81%
NVR Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $7,522.62 | $7,537.35 (0.2%) | $7,584.62 | $7,488.50 | 5.27 K | |
| 02/18/2026 | $7,394.38 | $7,523.12 (1.74%) | $7,544.79 | $7,360.38 | 22.50 K | $21.30 B |
| 02/17/2026 | $7,453.38 | $7,421.00 (-0.43%) | $7,468.50 | $7,265.99 | 30.60 K | $21.01 B |
| 02/13/2026 | $8,125.13 | $7,507.43 (-7.6%) | $8,125.13 | $7,498.42 | 39.53 K | $21.25 B |
| 02/12/2026 | $8,150.00 | $8,096.16 (-0.66%) | $8,200.00 | $8,071.26 | 30.93 K | $22.92 B |
| 02/11/2026 | $8,060.00 | $8,097.25 (0.46%) | $8,125.00 | $7,991.01 | 24.70 K | $22.92 B |
| 02/10/2026 | $7,964.87 | $8,094.28 (1.62%) | $8,125.07 | $7,949.34 | 19.01 K | $22.91 B |
| 02/09/2026 | $8,034.78 | $7,882.25 (-1.9%) | $8,049.78 | $7,876.45 | 19.20 K | $22.31 B |
| 02/06/2026 | $8,062.20 | $8,009.84 (-0.65%) | $8,099.00 | $7,785.09 | 34.40 K | $22.68 B |
| 02/05/2026 | $8,050.00 | $8,044.79 (-0.06%) | $8,144.20 | $8,000.00 | 24.64 K | $22.77 B |
| 02/04/2026 | $7,820.00 | $8,025.84 (2.63%) | $8,098.33 | $7,801.20 | 34.40 K | $22.72 B |
| 02/03/2026 | $7,689.57 | $7,770.86 (1.06%) | $8,000.00 | $7,680.57 | 22.92 K | $22.00 B |
| 02/02/2026 | $7,576.01 | $7,718.38 (1.88%) | $7,727.65 | $7,546.74 | 25.64 K | $21.85 B |
| 01/30/2026 | $7,567.98 | $7,635.73 (0.9%) | $7,650.67 | $7,419.92 | 34.10 K | $21.62 B |
| 01/29/2026 | $7,685.96 | $7,623.76 (-0.81%) | $7,793.70 | $7,544.40 | 22.54 K | $21.58 B |
| 01/28/2026 | $7,598.62 | $7,626.08 (0.36%) | $7,851.22 | $7,581.20 | 30.10 K | $21.59 B |
| 01/27/2026 | $7,665.00 | $7,499.76 (-2.16%) | $7,665.00 | $7,453.85 | 40.00 K | $21.23 B |
| 01/26/2026 | $7,670.52 | $7,664.48 (-0.08%) | $7,723.60 | $7,558.09 | 24.73 K | $21.70 B |
| 01/23/2026 | $7,777.32 | $7,645.15 (-1.7%) | $7,948.78 | $7,591.30 | 27.13 K | $22.35 B |
| 01/22/2026 | $7,820.00 | $7,762.31 (-0.74%) | $7,898.01 | $7,760.39 | 33.04 K | $22.69 B |
| 01/21/2026 | $7,556.98 | $7,796.75 (3.17%) | $7,835.57 | $7,553.99 | 31.64 K | $22.79 B |
| 01/20/2026 | $7,450.02 | $7,536.28 (1.16%) | $7,554.44 | $7,421.74 | 37.20 K | $22.03 B |
| 01/16/2026 | $7,608.34 | $7,561.54 (-0.62%) | $7,622.69 | $7,420.54 | 79.50 K | $22.10 B |
| 01/15/2026 | $7,620.25 | $7,623.01 (0.04%) | $7,656.27 | $7,494.17 | 21.80 K | $22.28 B |
| 01/14/2026 | $7,617.97 | $7,580.76 (-0.49%) | $7,690.82 | $7,558.70 | 23.53 K | $22.16 B |
| 01/13/2026 | $7,610.25 | $7,673.32 (0.83%) | $7,678.35 | $7,500.00 | 22.12 K | $22.43 B |
| 01/12/2026 | $7,608.97 | $7,591.75 (-0.23%) | $7,713.31 | $7,483.34 | 33.30 K | $22.19 B |
| 01/09/2026 | $7,499.99 | $7,581.67 (1.09%) | $7,625.15 | $7,340.00 | 46.53 K | $22.16 B |
| 01/08/2026 | $7,113.00 | $7,385.58 (3.83%) | $7,390.00 | $7,113.00 | 31.01 K | $21.59 B |
| 01/07/2026 | $7,280.60 | $7,146.45 (-1.84%) | $7,331.99 | $7,130.51 | 28.81 K | $20.89 B |
| 01/06/2026 | $7,250.00 | $7,239.73 (-0.14%) | $7,252.86 | $7,022.00 | 56.60 K | $21.16 B |
| 01/05/2026 | $7,251.10 | $7,321.21 (0.97%) | $7,425.53 | $7,251.10 | 22.24 K | $21.40 B |
| 01/02/2026 | $7,287.27 | $7,278.87 (-0.12%) | $7,388.00 | $7,240.00 | 21.60 K | $21.28 B |
| 12/31/2025 | $7,331.43 | $7,292.77 (-0.53%) | $7,391.64 | $7,280.00 | 14.80 K | $21.32 B |
| 12/30/2025 | $7,352.56 | $7,327.20 (-0.34%) | $7,365.00 | $7,283.96 | 11.70 K | $21.42 B |
| 12/29/2025 | $7,380.00 | $7,355.26 (-0.34%) | $7,420.00 | $7,329.80 | 17.20 K | $21.50 B |
| 12/26/2025 | $7,399.02 | $7,382.16 (-0.23%) | $7,426.24 | $7,342.41 | 12.36 K | $21.58 B |
| 12/24/2025 | $7,309.24 | $7,385.29 (1.04%) | $7,435.00 | $7,301.00 | 10.70 K | $21.59 B |
| 12/23/2025 | $7,439.98 | $7,338.05 (-1.37%) | $7,439.98 | $7,266.78 | 19.59 K | $21.45 B |
| 12/22/2025 | $7,450.00 | $7,397.07 (-0.71%) | $7,495.00 | $7,369.61 | 24.48 K | $21.62 B |
| 12/19/2025 | $7,531.34 | $7,399.71 (-1.75%) | $7,596.46 | $7,369.00 | 66.25 K | $21.63 B |
| 12/18/2025 | $7,581.68 | $7,561.62 (-0.26%) | $7,611.69 | $7,496.02 | 30.33 K | $22.10 B |
| 12/17/2025 | $7,444.98 | $7,472.55 (0.37%) | $7,605.00 | $7,418.66 | 21.10 K | $21.84 B |
| 12/16/2025 | $7,628.42 | $7,530.24 (-1.29%) | $7,655.02 | $7,519.66 | 18.80 K | $22.01 B |
| 12/15/2025 | $7,569.32 | $7,632.35 (0.83%) | $7,632.35 | $7,532.02 | 18.30 K | $22.31 B |
| 12/12/2025 | $7,510.00 | $7,517.81 (0.1%) | $7,589.84 | $7,471.39 | 22.33 K | $21.97 B |
| 12/11/2025 | $7,541.68 | $7,511.16 (-0.4%) | $7,609.99 | $7,480.18 | 17.42 K | $21.96 B |
| 12/10/2025 | $7,345.00 | $7,504.37 (2.17%) | $7,525.00 | $7,345.00 | 17.10 K | $21.94 B |
| 12/09/2025 | $7,415.50 | $7,318.29 (-1.31%) | $7,458.42 | $7,294.80 | 17.54 K | $21.39 B |
| 12/08/2025 | $7,501.19 | $7,438.36 (-0.84%) | $7,540.52 | $7,435.88 | 20.47 K | $21.74 B |
| 12/05/2025 | $7,473.42 | $7,538.08 (0.87%) | $7,578.68 | $7,473.42 | 16.80 K | $22.03 B |
| 12/04/2025 | $7,644.95 | $7,519.67 (-1.64%) | $7,666.16 | $7,483.62 | 20.40 K | $21.98 B |
| 12/03/2025 | $7,648.01 | $7,679.42 (0.41%) | $7,746.79 | $7,628.04 | 23.12 K | $22.45 B |
| 12/02/2025 | $7,563.28 | $7,601.10 (0.5%) | $7,655.00 | $7,517.09 | 23.10 K | $22.22 B |
| 12/01/2025 | $7,450.00 | $7,517.09 (0.9%) | $7,614.53 | $7,450.00 | 17.32 K | $21.97 B |
| 11/28/2025 | $7,607.46 | $7,507.29 (-1.32%) | $7,607.46 | $7,487.68 | 6.55 K | $21.94 B |
| 11/26/2025 | $7,435.94 | $7,566.67 (1.76%) | $7,593.80 | $7,435.94 | 15.02 K | $22.12 B |
| 11/25/2025 | $7,340.00 | $7,453.38 (1.54%) | $7,478.50 | $7,335.22 | 18.82 K | $21.79 B |
| 11/24/2025 | $7,224.30 | $7,263.52 (0.54%) | $7,354.99 | $7,224.30 | 36.24 K | $21.23 B |
| 11/21/2025 | $7,230.76 | $7,388.82 (2.19%) | $7,461.22 | $7,230.76 | 18.12 K | $21.60 B |
| 11/20/2025 | $7,189.81 | $7,163.33 (-0.37%) | $7,203.69 | $7,082.07 | 17.10 K | $20.94 B |
| 11/19/2025 | $7,116.81 | $7,119.90 (0.04%) | $7,207.74 | $7,093.64 | 15.21 K | $20.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
