5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
-4.75%
YEAR-TO-DATE PERFORMANCE
-17.51%
1 YEAR PERFORMANCE
-16.98%
NVR Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $5,850.00 | $6,018.95 (2.89%) | $6,021.98 | $5,848.86 | 42.00 K | $16.00 B |
| 10/28/2026 | $5,793.15 | $5,792.63 (-0.01%) | $5,873.34 | $5,734.01 | 38.73 K | $15.40 B |
| 10/27/2026 | $5,700.00 | $5,806.02 (1.86%) | $5,812.46 | $5,666.80 | 38.53 K | $15.44 B |
| 10/26/2026 | $5,932.25 | $5,727.77 (-3.45%) | $6,048.50 | $5,710.01 | 45.33 K | $15.23 B |
| 10/23/2026 | $6,000.00 | $5,983.68 (-0.27%) | $6,114.45 | $5,951.00 | 68.60 K | $15.91 B |
| 10/22/2026 | $5,760.22 | $6,110.63 (6.08%) | $6,118.77 | $5,550.00 | 68.70 K | $16.25 B |
| 10/21/2026 | $5,958.42 | $5,900.00 (-0.98%) | $6,017.00 | $5,884.77 | 43.95 K | $15.69 B |
| 10/20/2026 | $5,865.74 | $5,977.67 (1.91%) | $6,024.27 | $5,839.21 | 40.80 K | $15.89 B |
| 10/19/2026 | $5,930.17 | $5,828.00 (-1.72%) | $5,959.01 | $5,815.75 | 36.10 K | $15.50 B |
| 10/16/2026 | $5,995.77 | $5,919.82 (-1.27%) | $6,117.39 | $5,874.89 | 85.41 K | $16.21 B |
| 10/15/2026 | $5,805.00 | $5,940.83 (2.34%) | $6,045.00 | $5,795.01 | 54.70 K | $16.27 B |
| 10/14/2026 | $5,706.05 | $5,733.12 (0.47%) | $5,740.89 | $5,616.78 | 53.96 K | $15.70 B |
| 10/13/2026 | $5,777.42 | $5,797.61 (0.35%) | $5,832.15 | $5,727.84 | 53.43 K | $15.88 B |
| 10/12/2026 | $5,908.00 | $5,749.96 (-2.68%) | $5,933.86 | $5,726.34 | 39.80 K | $15.75 B |
| 10/09/2026 | $5,973.39 | $5,899.16 (-1.24%) | $5,975.22 | $5,896.37 | 25.40 K | $16.16 B |
| 10/08/2026 | $5,883.87 | $6,002.55 (2.02%) | $6,019.83 | $5,868.06 | 38.30 K | $16.44 B |
| 10/07/2026 | $5,988.00 | $5,931.62 (-0.94%) | $5,988.00 | $5,827.89 | 54.51 K | $16.25 B |
| 10/06/2026 | $5,996.10 | $6,046.60 (0.84%) | $6,062.00 | $5,919.95 | 32.40 K | $16.56 B |
| 10/05/2026 | $6,000.00 | $5,970.21 (-0.5%) | $6,000.00 | $5,880.00 | 55.43 K | $16.35 B |
| 10/02/2026 | $6,158.54 | $5,993.85 (-2.67%) | $6,200.00 | $5,948.13 | 40.80 K | $16.42 B |
| 10/01/2026 | $6,129.99 | $6,126.38 (-0.06%) | $6,158.05 | $5,961.85 | 49.04 K | $16.78 B |
| 09/30/2026 | $6,263.33 | $6,154.39 (-1.74%) | $6,280.00 | $6,142.97 | 33.91 K | $16.86 B |
| 09/29/2026 | $6,251.51 | $6,234.63 (-0.27%) | $6,285.42 | $6,193.17 | 25.90 K | $17.08 B |
| 09/28/2026 | $6,227.00 | $6,267.89 (0.66%) | $6,383.30 | $6,227.00 | 37.34 K | $17.17 B |
| 09/25/2026 | $6,241.63 | $6,297.60 (0.9%) | $6,318.02 | $6,218.52 | 24.81 K | $17.25 B |
| 09/24/2026 | $6,239.37 | $6,235.49 (-0.06%) | $6,295.47 | $6,195.86 | 39.81 K | $17.08 B |
| 09/23/2026 | $6,285.01 | $6,241.61 (-0.69%) | $6,319.51 | $6,241.46 | 33.31 K | $17.10 B |
| 09/22/2026 | $6,210.65 | $6,338.92 (2.07%) | $6,377.99 | $6,210.65 | 45.00 K | $17.36 B |
| 09/21/2026 | $6,200.00 | $6,188.95 (-0.18%) | $6,257.52 | $6,128.93 | 39.40 K | $16.95 B |
| 09/18/2026 | $6,211.21 | $6,150.47 (-0.98%) | $6,250.00 | $6,142.15 | 123.80 K | $16.85 B |
| 09/17/2026 | $6,226.51 | $6,242.23 (0.25%) | $6,314.28 | $6,173.12 | 32.14 K | $17.10 B |
| 09/16/2026 | $6,270.03 | $6,186.43 (-1.33%) | $6,323.15 | $6,150.00 | 38.63 K | $16.94 B |
| 09/15/2026 | $6,274.83 | $6,257.45 (-0.28%) | $6,311.56 | $6,230.00 | 32.02 K | $17.14 B |
| 09/14/2026 | $6,153.30 | $6,299.56 (2.38%) | $6,321.50 | $6,150.01 | 31.29 K | $17.25 B |
| 09/11/2026 | $6,150.30 | $6,160.76 (0.17%) | $6,191.97 | $6,062.58 | 37.22 K | $16.87 B |
| 09/10/2026 | $6,258.98 | $6,088.28 (-2.73%) | $6,258.98 | $6,057.84 | 50.00 K | $16.68 B |
| 09/09/2026 | $6,136.22 | $6,187.30 (0.83%) | $6,206.60 | $6,100.00 | 37.50 K | $16.95 B |
| 09/08/2026 | $6,221.24 | $6,116.86 (-1.68%) | $6,234.01 | $6,096.28 | 46.45 K | $16.75 B |
| 09/04/2026 | $6,367.15 | $6,298.85 (-1.07%) | $6,377.25 | $6,281.28 | 29.53 K | $17.25 B |
| 09/03/2026 | $6,379.54 | $6,373.95 (-0.09%) | $6,462.63 | $6,310.43 | 38.11 K | $17.46 B |
| 09/02/2026 | $6,317.16 | $6,326.95 (0.15%) | $6,371.00 | $6,240.00 | 36.60 K | $17.33 B |
| 09/01/2026 | $6,292.00 | $6,275.82 (-0.26%) | $6,370.23 | $6,250.00 | 46.30 K | $17.19 B |
| 08/31/2026 | $6,332.73 | $6,315.23 (-0.28%) | $6,401.96 | $6,301.50 | 40.90 K | $17.30 B |
| 08/28/2026 | $6,402.00 | $6,396.27 (-0.09%) | $6,458.15 | $6,335.00 | 23.80 K | $17.52 B |
| 08/27/2026 | $6,315.70 | $6,365.45 (0.79%) | $6,386.36 | $6,269.16 | 37.10 K | $17.43 B |
| 08/26/2026 | $6,394.45 | $6,368.12 (-0.41%) | $6,469.99 | $6,305.05 | 29.60 K | $17.44 B |
| 08/25/2026 | $6,453.22 | $6,433.74 (-0.3%) | $6,453.22 | $6,330.73 | 31.80 K | $17.62 B |
| 08/24/2026 | $6,407.19 | $6,397.59 (-0.15%) | $6,469.99 | $6,354.67 | 25.63 K | $17.52 B |
| 08/21/2026 | $6,359.03 | $6,358.51 (-0.01%) | $6,438.95 | $6,266.75 | 28.42 K | $17.42 B |
| 08/20/2026 | $6,333.75 | $6,300.00 (-0.53%) | $6,398.65 | $6,280.19 | 33.10 K | $17.26 B |
| 08/19/2026 | $6,342.10 | $6,418.86 (1.21%) | $6,526.86 | $6,342.10 | 32.91 K | $17.58 B |
| 08/18/2026 | $6,345.96 | $6,248.37 (-1.54%) | $6,345.96 | $6,217.21 | 34.54 K | $17.11 B |
| 08/17/2026 | $6,284.90 | $6,298.83 (0.22%) | $6,336.17 | $6,238.81 | 24.72 K | $17.25 B |
| 08/14/2026 | $6,355.27 | $6,307.93 (-0.74%) | $6,384.68 | $6,295.62 | 23.52 K | $17.28 B |
| 08/13/2026 | $6,366.21 | $6,375.00 (0.14%) | $6,408.87 | $6,286.23 | 26.90 K | $17.46 B |
| 08/12/2026 | $6,404.88 | $6,293.95 (-1.73%) | $6,413.94 | $6,260.08 | 32.97 K | $17.24 B |
| 08/11/2026 | $6,306.97 | $6,429.96 (1.95%) | $6,434.03 | $6,299.81 | 22.40 K | $17.61 B |
| 08/10/2026 | $6,354.91 | $6,292.28 (-0.99%) | $6,354.91 | $6,200.00 | 44.03 K | $17.23 B |
| 08/07/2026 | $6,320.00 | $6,390.14 (1.11%) | $6,483.93 | $6,320.00 | 40.02 K | $17.50 B |
| 08/06/2026 | $6,344.98 | $6,304.81 (-0.63%) | $6,344.98 | $6,227.70 | 36.82 K | $17.27 B |
| 08/05/2026 | $6,262.00 | $6,365.78 (1.66%) | $6,413.96 | $6,210.90 | 42.10 K | $17.44 B |
| 08/04/2026 | $6,190.00 | $6,267.35 (1.25%) | $6,317.24 | $6,162.57 | 42.60 K | $17.17 B |
| 08/03/2026 | $6,293.54 | $6,204.10 (-1.42%) | $6,299.46 | $6,120.01 | 34.80 K | $16.99 B |
| 07/31/2026 | $6,235.00 | $6,147.05 (-1.41%) | $6,235.00 | $6,111.21 | 29.10 K | $16.84 B |
| 07/30/2026 | $6,355.17 | $6,288.68 (-1.05%) | $6,394.94 | $6,151.01 | 35.70 K | $17.22 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.
