5 DAY PERFORMANCE
+11.64%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
-14.22%
6 MONTH PERFORMANCE
-4.51%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-1.30%
NVR Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6,170.46 | $6,126.91 (-0.71%) | $6,279.24 | $6,060.01 | 11.12 K | $17.01 B |
| 05/05/2026 | $6,108.73 | $6,004.33 (-1.71%) | $6,108.73 | $5,961.63 | 18.40 K | $16.70 B |
| 05/04/2026 | $6,110.46 | $5,932.12 (-2.92%) | $6,183.46 | $5,930.00 | 18.40 K | $16.50 B |
| 05/01/2026 | $6,338.89 | $6,154.14 (-2.91%) | $6,340.20 | $6,151.52 | 19.80 K | $17.11 B |
| 04/30/2026 | $6,205.30 | $6,315.87 (1.78%) | $6,335.00 | $6,205.30 | 24.00 K | $17.56 B |
| 04/29/2026 | $6,402.25 | $6,207.50 (-3.04%) | $6,442.99 | $6,195.15 | 24.35 K | $17.26 B |
| 04/28/2026 | $6,514.20 | $6,442.36 (-1.1%) | $6,517.81 | $6,400.09 | 18.92 K | $17.92 B |
| 04/27/2026 | $6,485.10 | $6,482.53 (-0.04%) | $6,554.31 | $6,440.07 | 15.70 K | $18.03 B |
| 04/24/2026 | $6,888.72 | $6,503.95 (-5.59%) | $6,888.72 | $6,503.95 | 15.14 K | $18.09 B |
| 04/23/2026 | $6,632.07 | $6,669.01 (0.56%) | $6,669.01 | $6,493.42 | 28.51 K | $18.55 B |
| 04/22/2026 | $6,640.24 | $6,610.77 (-0.44%) | $6,677.04 | $6,408.65 | 37.00 K | $18.38 B |
| 04/21/2026 | $7,250.14 | $6,933.50 (-4.37%) | $7,294.50 | $6,924.45 | 29.22 K | $19.28 B |
| 04/20/2026 | $7,000.20 | $7,096.97 (1.38%) | $7,096.97 | $6,957.40 | 23.73 K | $19.74 B |
| 04/17/2026 | $6,772.10 | $7,000.92 (3.38%) | $7,057.88 | $6,772.10 | 34.10 K | $19.82 B |
| 04/16/2026 | $6,800.00 | $6,703.59 (-1.42%) | $6,836.50 | $6,696.79 | 22.50 K | $18.98 B |
| 04/15/2026 | $6,824.95 | $6,767.21 (-0.85%) | $6,850.00 | $6,730.46 | 22.90 K | $19.16 B |
| 04/14/2026 | $6,750.02 | $6,843.71 (1.39%) | $6,866.68 | $6,750.02 | 20.70 K | $19.37 B |
| 04/13/2026 | $6,743.43 | $6,781.69 (0.57%) | $6,796.17 | $6,691.35 | 17.02 K | $19.20 B |
| 04/10/2026 | $6,784.72 | $6,750.04 (-0.51%) | $6,829.74 | $6,711.94 | 13.30 K | $19.11 B |
| 04/09/2026 | $6,703.77 | $6,798.75 (1.42%) | $6,891.89 | $6,703.77 | 24.04 K | $19.25 B |
| 04/08/2026 | $6,656.92 | $6,755.50 (1.48%) | $6,829.61 | $6,639.30 | 23.81 K | $19.12 B |
| 04/07/2026 | $6,620.00 | $6,492.24 (-1.93%) | $6,704.24 | $6,465.12 | 24.32 K | $18.38 B |
| 04/06/2026 | $6,638.53 | $6,715.45 (1.16%) | $6,735.79 | $6,609.25 | 18.11 K | $19.01 B |
| 04/02/2026 | $6,622.92 | $6,663.14 (0.61%) | $6,780.00 | $6,582.18 | 20.73 K | $18.86 B |
| 04/01/2026 | $6,584.95 | $6,664.19 (1.2%) | $6,748.98 | $6,532.51 | 23.80 K | $18.87 B |
| 03/31/2026 | $6,597.00 | $6,589.83 (-0.11%) | $6,658.00 | $6,468.66 | 31.42 K | $18.66 B |
| 03/30/2026 | $6,532.53 | $6,499.34 (-0.51%) | $6,589.00 | $6,463.43 | 22.74 K | $18.40 B |
| 03/27/2026 | $6,502.00 | $6,450.76 (-0.79%) | $6,574.72 | $6,448.84 | 20.93 K | $18.26 B |
| 03/26/2026 | $6,516.17 | $6,530.22 (0.22%) | $6,631.00 | $6,493.09 | 21.04 K | $18.49 B |
| 03/25/2026 | $6,511.02 | $6,552.20 (0.63%) | $6,552.20 | $6,400.00 | 17.60 K | $18.55 B |
| 03/24/2026 | $6,480.00 | $6,499.93 (0.31%) | $6,542.15 | $6,453.74 | 26.10 K | $18.40 B |
| 03/23/2026 | $6,460.20 | $6,530.69 (1.09%) | $6,595.10 | $6,456.27 | 37.30 K | $18.49 B |
| 03/20/2026 | $6,427.90 | $6,369.38 (-0.91%) | $6,427.90 | $6,301.03 | 46.10 K | $18.03 B |
| 03/19/2026 | $6,505.00 | $6,417.90 (-1.34%) | $6,505.00 | $6,357.45 | 30.74 K | $18.17 B |
| 03/18/2026 | $6,541.95 | $6,482.82 (-0.9%) | $6,617.65 | $6,450.00 | 19.55 K | $18.35 B |
| 03/17/2026 | $6,601.02 | $6,596.75 (-0.06%) | $6,659.36 | $6,544.14 | 19.20 K | $18.68 B |
| 03/16/2026 | $6,495.49 | $6,565.94 (1.08%) | $6,570.02 | $6,432.90 | 21.90 K | $18.59 B |
| 03/13/2026 | $6,494.26 | $6,466.56 (-0.43%) | $6,542.02 | $6,368.70 | 28.33 K | $18.31 B |
| 03/12/2026 | $6,557.04 | $6,439.00 (-1.8%) | $6,573.48 | $6,438.81 | 33.03 K | $18.23 B |
| 03/11/2026 | $6,782.96 | $6,610.91 (-2.54%) | $6,782.96 | $6,610.34 | 34.33 K | $18.72 B |
| 03/10/2026 | $6,795.00 | $6,783.24 (-0.17%) | $6,907.00 | $6,702.20 | 30.02 K | $19.20 B |
| 03/09/2026 | $6,876.49 | $6,872.03 (-0.06%) | $6,909.20 | $6,697.98 | 25.70 K | $19.45 B |
| 03/06/2026 | $7,019.98 | $6,958.83 (-0.87%) | $7,030.15 | $6,842.70 | 27.30 K | $19.70 B |
| 03/05/2026 | $7,213.43 | $7,074.84 (-1.92%) | $7,266.49 | $7,061.43 | 23.65 K | $20.03 B |
| 03/04/2026 | $7,335.00 | $7,251.27 (-1.14%) | $7,335.00 | $7,202.02 | 18.60 K | $20.53 B |
| 03/03/2026 | $7,309.32 | $7,361.10 (0.71%) | $7,409.48 | $7,246.29 | 19.00 K | $20.84 B |
| 03/02/2026 | $7,371.05 | $7,415.75 (0.61%) | $7,445.58 | $7,327.59 | 24.10 K | $20.99 B |
| 02/27/2026 | $7,412.70 | $7,517.79 (1.42%) | $7,568.26 | $7,369.41 | 24.04 K | $21.28 B |
| 02/26/2026 | $7,320.00 | $7,434.14 (1.56%) | $7,452.51 | $7,309.92 | 21.40 K | $21.05 B |
| 02/25/2026 | $7,481.38 | $7,283.14 (-2.65%) | $7,507.80 | $7,242.03 | 25.70 K | $20.62 B |
| 02/24/2026 | $7,465.10 | $7,504.79 (0.53%) | $7,561.37 | $7,440.93 | 26.50 K | $21.25 B |
| 02/23/2026 | $7,594.21 | $7,456.83 (-1.81%) | $7,663.17 | $7,419.07 | 29.94 K | $21.11 B |
| 02/20/2026 | $7,553.00 | $7,580.60 (0.37%) | $7,703.62 | $7,496.91 | 22.70 K | $21.46 B |
| 02/19/2026 | $7,515.00 | $7,526.14 (0.15%) | $7,584.62 | $7,470.14 | 24.30 K | $21.31 B |
| 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 |
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.
