5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
-1.50%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
-3.45%
NVR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $7,105.49 | $7,147.13 (0.59%) | $7,157.93 | $7,030.00 | 19.92 K | $20.89 B |
| 11/17/2025 | $7,259.17 | $7,156.64 (-1.41%) | $7,285.89 | $7,145.26 | 17.36 K | $20.92 B |
| 11/14/2025 | $7,300.00 | $7,271.89 (-0.39%) | $7,315.00 | $7,215.00 | 16.91 K | $21.26 B |
| 11/13/2025 | $7,256.69 | $7,255.57 (-0.02%) | $7,365.07 | $7,249.57 | 27.43 K | $21.21 B |
| 11/12/2025 | $7,334.00 | $7,287.38 (-0.64%) | $7,378.98 | $7,251.99 | 23.93 K | $21.30 B |
| 11/11/2025 | $7,370.00 | $7,301.21 (-0.93%) | $7,370.00 | $7,263.22 | 45.04 K | $21.34 B |
| 11/10/2025 | $7,232.59 | $7,336.81 (1.44%) | $7,366.01 | $7,213.18 | 23.00 K | $21.45 B |
| 11/07/2025 | $7,179.90 | $7,251.24 (0.99%) | $7,258.67 | $7,159.41 | 17.10 K | $21.20 B |
| 11/06/2025 | $7,164.98 | $7,195.05 (0.42%) | $7,237.10 | $7,134.86 | 15.74 K | $21.03 B |
| 11/05/2025 | $7,143.97 | $7,181.87 (0.53%) | $7,250.52 | $7,110.55 | 19.60 K | $20.99 B |
| 11/04/2025 | $7,070.00 | $7,146.03 (1.08%) | $7,160.04 | $7,003.47 | 14.60 K | $20.89 B |
| 11/03/2025 | $7,146.42 | $7,072.32 (-1.04%) | $7,150.00 | $7,040.00 | 18.60 K | $20.67 B |
| 10/31/2025 | $7,178.96 | $7,210.82 (0.44%) | $7,267.07 | $7,178.96 | 14.20 K | $21.08 B |
| 10/30/2025 | $7,335.00 | $7,245.71 (-1.22%) | $7,390.12 | $7,184.00 | 19.62 K | $21.18 B |
| 10/29/2025 | $7,381.20 | $7,333.31 (-0.65%) | $7,500.00 | $7,278.89 | 28.75 K | $21.44 B |
| 10/28/2025 | $7,301.52 | $7,461.33 (2.19%) | $7,469.02 | $7,275.43 | 16.82 K | $21.81 B |
| 10/27/2025 | $7,460.00 | $7,438.33 (-0.29%) | $7,479.39 | $7,399.68 | 19.00 K | $21.74 B |
| 10/24/2025 | $7,718.00 | $7,430.92 (-3.72%) | $7,718.00 | $7,425.44 | 22.00 K | $21.72 B |
| 10/23/2025 | $7,648.06 | $7,679.41 (0.41%) | $7,723.76 | $7,629.00 | 17.50 K | $22.45 B |
| 10/22/2025 | $7,728.17 | $7,697.16 (-0.4%) | $7,790.00 | $7,615.00 | 15.31 K | $22.50 B |
| 10/21/2025 | $7,640.91 | $7,792.13 (1.98%) | $7,827.92 | $7,600.22 | 24.00 K | $22.78 B |
| 10/20/2025 | $7,673.25 | $7,681.08 (0.1%) | $7,746.81 | $7,605.37 | 21.53 K | $22.45 B |
| 10/17/2025 | $7,609.02 | $7,639.06 (0.39%) | $7,686.60 | $7,599.31 | 54.30 K | $22.33 B |
| 10/16/2025 | $7,643.00 | $7,605.88 (-0.49%) | $7,657.45 | $7,535.83 | 26.60 K | $22.23 B |
| 10/15/2025 | $7,758.09 | $7,645.22 (-1.45%) | $7,780.00 | $7,640.00 | 22.00 K | $22.35 B |
| 10/14/2025 | $7,535.55 | $7,737.01 (2.67%) | $7,779.98 | $7,532.67 | 22.10 K | $22.62 B |
| 10/13/2025 | $7,443.91 | $7,584.90 (1.89%) | $7,626.37 | $7,443.91 | 24.50 K | $22.17 B |
| 10/10/2025 | $7,640.00 | $7,450.90 (-2.48%) | $7,655.60 | $7,446.54 | 23.46 K | $21.78 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.
