5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
-16.27%
6 MONTH PERFORMANCE
+7.35%
YEAR-TO-DATE PERFORMANCE
-2.59%
1 YEAR PERFORMANCE
+14.84%
NVR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $8,119.54 | $7,988.67 (-1.61%) | $8,226.05 | $7,907.49 | 46,971 | $25.27 B |
| 01/03/2025 | $8,000.00 | $8,070.60 (0.88%) | $8,164.90 | $8,000.00 | 18,044 | $24.81 B |
| 01/02/2025 | $8,222.20 | $7,989.89 (-2.83%) | $8,255.50 | $7,920.25 | 27,600 | $24.56 B |
| 12/31/2024 | $8,218.82 | $8,178.90 (-0.49%) | $8,245.55 | $8,160.00 | 18,135 | $25.14 B |
| 12/30/2024 | $8,178.00 | $8,176.46 (-0.02%) | $8,207.50 | $8,086.58 | 22,329 | $25.14 B |
| 12/27/2024 | $8,217.38 | $8,208.39 (-0.11%) | $8,338.80 | $8,147.32 | 14,600 | $25.23 B |
| 12/26/2024 | $8,188.97 | $8,243.99 (0.67%) | $8,299.25 | $8,130.50 | 14,943 | $25.34 B |
| 12/24/2024 | $8,211.76 | $8,259.37 (0.58%) | $8,277.55 | $8,175.01 | 8,834 | $25.39 B |
| 12/23/2024 | $8,249.99 | $8,222.52 (-0.33%) | $8,267.93 | $8,141.18 | 18,813 | $25.28 B |
| 12/20/2024 | $8,121.58 | $8,276.78 (1.91%) | $8,323.25 | $8,105.00 | 60,900 | $25.44 B |
| 12/19/2024 | $8,075.01 | $8,101.21 (0.32%) | $8,165.02 | $7,986.00 | 29,500 | $24.90 B |
| 12/18/2024 | $8,468.00 | $8,217.15 (-2.96%) | $8,605.00 | $8,188.67 | 32,800 | $25.26 B |
| 12/17/2024 | $8,500.00 | $8,468.49 (-0.37%) | $8,599.00 | $8,456.44 | 27,639 | $26.03 B |
| 12/16/2024 | $8,602.11 | $8,512.39 (-1.04%) | $8,724.65 | $8,512.39 | 22,500 | $26.17 B |
| 12/13/2024 | $8,750.00 | $8,587.63 (-1.86%) | $8,780.00 | $8,551.50 | 23,900 | $26.40 B |
| 12/12/2024 | $8,830.00 | $8,796.60 (-0.38%) | $8,915.67 | $8,769.96 | 20,600 | $27.04 B |
| 12/11/2024 | $8,965.00 | $8,848.69 (-1.3%) | $8,989.75 | $8,805.00 | 31,400 | $27.20 B |
| 12/10/2024 | $9,045.24 | $8,857.62 (-2.07%) | $9,068.15 | $8,840.77 | 20,740 | $27.23 B |
| 12/09/2024 | $8,968.89 | $9,120.01 (1.68%) | $9,127.45 | $8,967.12 | 19,000 | $28.04 B |
| 12/06/2024 | $9,040.00 | $8,946.33 (-1.04%) | $9,099.99 | $8,900.00 | 21,527 | $27.50 B |
| 12/05/2024 | $9,056.45 | $8,955.01 (-1.12%) | $9,143.28 | $8,949.55 | 15,926 | $27.53 B |
| 12/04/2024 | $9,100.65 | $9,049.96 (-0.56%) | $9,200.00 | $9,038.00 | 18,500 | $27.82 B |
| 12/03/2024 | $9,213.02 | $9,184.92 (-0.31%) | $9,256.14 | $9,111.70 | 17,800 | $28.24 B |
| 12/02/2024 | $9,229.61 | $9,180.00 (-0.54%) | $9,245.73 | $9,100.00 | 22,811 | $28.22 B |
| 11/29/2024 | $9,237.00 | $9,235.58 (-0.02%) | $9,280.15 | $9,197.14 | 13,607 | $28.39 B |
| 11/27/2024 | $9,294.00 | $9,193.62 (-1.08%) | $9,300.00 | $9,171.06 | 12,409 | $28.26 B |
| 11/26/2024 | $9,200.00 | $9,222.00 (0.24%) | $9,260.99 | $9,150.00 | 20,000 | $28.35 B |
| 11/25/2024 | $9,087.34 | $9,293.06 (2.26%) | $9,376.75 | $9,060.42 | 51,000 | $28.57 B |
| 11/22/2024 | $8,972.00 | $9,007.24 (0.39%) | $9,052.53 | $8,850.00 | 32,317 | $27.69 B |
| 11/21/2024 | $9,045.00 | $8,946.53 (-1.09%) | $9,174.97 | $8,917.99 | 22,300 | $27.50 B |
| 11/20/2024 | $8,960.02 | $9,000.00 (0.45%) | $9,021.51 | $8,896.27 | 26,000 | $27.67 B |
| 11/19/2024 | $8,821.44 | $8,955.13 (1.52%) | $8,975.00 | $8,734.36 | 21,717 | $27.53 B |
| 11/18/2024 | $8,989.98 | $8,865.63 (-1.38%) | $9,030.40 | $8,810.00 | 25,800 | $27.25 B |
| 11/15/2024 | $9,193.08 | $9,026.00 (-1.82%) | $9,193.08 | $8,978.51 | 18,205 | $27.75 B |
| 11/14/2024 | $9,160.00 | $9,179.61 (0.21%) | $9,257.57 | $9,135.00 | 20,600 | $28.22 B |
| 11/13/2024 | $9,205.00 | $9,105.67 (-1.08%) | $9,246.35 | $9,102.22 | 13,600 | $27.99 B |
| 11/12/2024 | $9,204.26 | $9,114.26 (-0.98%) | $9,204.26 | $9,041.12 | 25,304 | $28.02 B |
| 11/11/2024 | $9,275.00 | $9,249.26 (-0.28%) | $9,367.26 | $9,187.49 | 18,146 | $28.43 B |
| 11/08/2024 | $9,229.30 | $9,306.94 (0.84%) | $9,347.78 | $9,187.50 | 16,300 | $28.61 B |
| 11/07/2024 | $9,243.31 | $9,221.23 (-0.24%) | $9,349.14 | $9,075.00 | 14,300 | $28.35 B |
| 11/06/2024 | $9,325.53 | $9,202.54 (-1.32%) | $9,344.86 | $9,038.70 | 20,519 | $28.29 B |
| 11/05/2024 | $9,200.00 | $9,455.81 (2.78%) | $9,527.85 | $9,198.43 | 11,707 | $29.07 B |
| 11/04/2024 | $9,165.35 | $9,258.34 (1.01%) | $9,435.20 | $9,165.35 | 16,300 | $28.46 B |
| 11/01/2024 | $9,213.28 | $9,139.39 (-0.8%) | $9,400.95 | $9,122.77 | 24,100 | $28.09 B |
| 10/31/2024 | $9,050.00 | $9,152.81 (1.14%) | $9,228.97 | $9,010.00 | 16,800 | $28.14 B |
| 10/30/2024 | $9,157.99 | $9,083.14 (-0.82%) | $9,226.08 | $9,057.55 | 14,700 | $27.92 B |
| 10/29/2024 | $8,949.00 | $9,140.62 (2.14%) | $9,163.41 | $8,828.81 | 28,228 | $28.10 B |
| 10/28/2024 | $9,400.00 | $9,307.80 (-0.98%) | $9,467.81 | $9,235.91 | 16,600 | $28.61 B |
| 10/25/2024 | $9,469.00 | $9,329.74 (-1.47%) | $9,490.00 | $9,298.50 | 10,833 | $28.68 B |
| 10/24/2024 | $9,455.00 | $9,456.40 (0.01%) | $9,573.04 | $9,407.13 | 16,406 | $29.07 B |
| 10/23/2024 | $9,407.69 | $9,411.06 (0.04%) | $9,465.69 | $9,349.99 | 13,322 | $28.93 B |
| 10/22/2024 | $9,600.00 | $9,438.35 (-1.68%) | $9,645.00 | $9,276.50 | 25,500 | $29.01 B |
| 10/21/2024 | $9,824.01 | $9,655.67 (-1.71%) | $9,867.00 | $9,622.16 | 15,100 | $29.68 B |
| 10/18/2024 | $9,914.17 | $9,924.40 (0.1%) | $9,964.77 | $9,794.00 | 11,719 | $31.03 B |
| 10/17/2024 | $9,870.00 | $9,773.58 (-0.98%) | $9,870.00 | $9,750.00 | 17,400 | $30.56 B |
| 10/16/2024 | $9,833.68 | $9,875.58 (0.43%) | $9,934.54 | $9,742.66 | 19,550 | $30.88 B |
| 10/15/2024 | $9,775.00 | $9,768.29 (-0.07%) | $9,898.99 | $9,768.29 | 15,433 | $30.54 B |
| 10/14/2024 | $9,528.35 | $9,732.45 (2.14%) | $9,876.86 | $9,505.81 | 9,600 | $30.43 B |
| 10/11/2024 | $9,511.66 | $9,534.19 (0.24%) | $9,607.07 | $9,498.19 | 9,800 | $29.81 B |
| 10/10/2024 | $9,541.89 | $9,485.55 (-0.59%) | $9,606.27 | $9,482.31 | 11,900 | $29.66 B |
| 10/09/2024 | $9,563.94 | $9,627.60 (0.67%) | $9,644.28 | $9,518.22 | 12,916 | $30.10 B |
| 10/08/2024 | $9,485.98 | $9,559.20 (0.77%) | $9,623.15 | $9,423.03 | 12,000 | $29.89 B |
| 10/07/2024 | $9,410.00 | $9,421.74 (0.12%) | $9,464.07 | $9,337.90 | 15,145 | $29.46 B |