5 DAY PERFORMANCE
+11.77%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
-14.22%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-12.26%
NVR Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $6,397.00 | $6,381.79 (-0.24%) | $6,558.82 | $6,370.39 | 40.20 K | $17.48 B |
| 07/28/2026 | $6,394.24 | $6,471.37 (1.21%) | $6,524.68 | $6,394.24 | 25.24 K | $17.73 B |
| 07/27/2026 | $6,505.25 | $6,311.54 (-2.98%) | $6,574.99 | $6,300.15 | 31.40 K | $17.29 B |
| 07/24/2026 | $6,152.83 | $6,414.67 (4.26%) | $6,509.18 | $6,152.83 | 29.65 K | $17.57 B |
| 07/23/2026 | $6,176.00 | $6,155.02 (-0.34%) | $6,272.88 | $5,919.25 | 42.40 K | $16.86 B |
| 07/22/2026 | $6,337.84 | $6,349.28 (0.18%) | $6,464.17 | $6,278.51 | 36.60 K | $17.39 B |
| 07/21/2026 | $6,439.42 | $6,325.40 (-1.77%) | $6,504.23 | $6,324.65 | 31.30 K | $17.33 B |
| 07/20/2026 | $6,510.01 | $6,446.65 (-0.97%) | $6,520.69 | $6,370.00 | 39.30 K | $17.66 B |
| 07/17/2026 | $6,699.80 | $6,490.04 (-3.13%) | $6,832.43 | $6,480.24 | 77.20 K | $18.05 B |
| 07/16/2026 | $6,520.00 | $6,701.10 (2.78%) | $6,712.85 | $6,518.08 | 34.85 K | $18.64 B |
| 07/15/2026 | $6,367.50 | $6,497.57 (2.04%) | $6,525.00 | $6,339.01 | 23.60 K | $18.07 B |
| 07/14/2026 | $6,475.00 | $6,378.80 (-1.49%) | $6,477.95 | $6,307.00 | 23.21 K | $17.74 B |
| 07/13/2026 | $6,479.40 | $6,437.99 (-0.64%) | $6,551.59 | $6,417.96 | 27.54 K | $17.90 B |
| 07/10/2026 | $6,537.99 | $6,479.39 (-0.9%) | $6,575.00 | $6,474.72 | 18.42 K | $18.02 B |
| 07/09/2026 | $6,464.38 | $6,471.44 (0.11%) | $6,515.01 | $6,410.71 | 15.70 K | $18.00 B |
| 07/08/2026 | $6,626.01 | $6,429.13 (-2.97%) | $6,659.53 | $6,404.72 | 23.80 K | $17.88 B |
| 07/07/2026 | $6,725.00 | $6,693.69 (-0.47%) | $6,817.52 | $6,633.15 | 19.91 K | $18.62 B |
| 07/06/2026 | $6,700.00 | $6,693.66 (-0.09%) | $6,701.25 | $6,555.65 | 19.60 K | $18.62 B |
| 07/02/2026 | $6,678.42 | $6,750.79 (1.08%) | $6,773.05 | $6,631.19 | 19.04 K | $18.77 B |
| 07/01/2026 | $6,783.90 | $6,643.73 (-2.07%) | $6,879.12 | $6,640.70 | 22.20 K | $18.48 B |
| 06/30/2026 | $6,825.00 | $6,813.40 (-0.17%) | $6,855.23 | $6,741.03 | 27.50 K | $18.95 B |
| 06/29/2026 | $6,800.00 | $6,821.03 (0.31%) | $6,836.67 | $6,710.81 | 25.10 K | $18.97 B |
| 06/26/2026 | $6,836.39 | $6,828.62 (-0.11%) | $6,900.16 | $6,809.89 | 47.75 K | $18.99 B |
| 06/25/2026 | $6,765.93 | $6,814.44 (0.72%) | $6,956.48 | $6,765.93 | 22.42 K | $18.95 B |
| 06/24/2026 | $6,470.10 | $6,764.83 (4.56%) | $6,866.78 | $6,470.10 | 32.11 K | $18.81 B |
| 06/23/2026 | $6,331.00 | $6,389.57 (0.93%) | $6,445.61 | $6,325.01 | 27.03 K | $17.77 B |
| 06/22/2026 | $6,452.30 | $6,352.55 (-1.55%) | $6,492.01 | $6,347.39 | 32.20 K | $17.67 B |
| 06/18/2026 | $6,374.99 | $6,490.93 (1.82%) | $6,558.01 | $6,350.67 | 58.64 K | $18.05 B |
| 06/17/2026 | $6,386.41 | $6,275.94 (-1.73%) | $6,529.02 | $6,257.69 | 29.32 K | $17.45 B |
| 06/16/2026 | $6,380.28 | $6,437.58 (0.9%) | $6,489.76 | $6,380.28 | 23.80 K | $17.90 B |
| 06/15/2026 | $6,474.26 | $6,335.00 (-2.15%) | $6,547.31 | $6,328.89 | 22.03 K | $17.62 B |
| 06/12/2026 | $6,501.00 | $6,374.93 (-1.94%) | $6,525.00 | $6,374.93 | 23.41 K | $17.73 B |
| 06/11/2026 | $6,316.28 | $6,479.70 (2.59%) | $6,479.70 | $6,307.29 | 36.85 K | $18.02 B |
| 06/10/2026 | $6,414.49 | $6,305.04 (-1.71%) | $6,414.49 | $6,254.93 | 21.34 K | $17.53 B |
| 06/09/2026 | $6,282.17 | $6,406.57 (1.98%) | $6,447.38 | $6,265.00 | 38.94 K | $17.82 B |
| 06/08/2026 | $6,153.56 | $6,191.11 (0.61%) | $6,264.07 | $6,110.00 | 25.30 K | $17.22 B |
| 06/05/2026 | $6,155.95 | $6,182.55 (0.43%) | $6,254.00 | $6,125.06 | 29.54 K | $17.19 B |
| 06/04/2026 | $6,198.76 | $6,177.27 (-0.35%) | $6,255.05 | $6,154.60 | 35.72 K | $17.18 B |
| 06/03/2026 | $6,140.00 | $6,119.41 (-0.34%) | $6,216.13 | $6,056.28 | 28.52 K | $17.02 B |
| 06/02/2026 | $6,117.03 | $6,180.96 (1.05%) | $6,196.86 | $6,060.00 | 28.65 K | $17.19 B |
| 06/01/2026 | $6,135.00 | $6,121.31 (-0.22%) | $6,158.81 | $6,035.88 | 50.90 K | $17.02 B |
| 05/29/2026 | $6,172.67 | $6,104.80 (-1.1%) | $6,216.15 | $6,078.60 | 55.00 K | $16.98 B |
| 05/28/2026 | $6,029.97 | $6,160.54 (2.17%) | $6,161.51 | $5,946.16 | 23.83 K | $17.13 B |
| 05/27/2026 | $6,097.80 | $6,098.08 (0%) | $6,236.10 | $6,048.63 | 52.20 K | $16.96 B |
| 05/26/2026 | $6,112.88 | $6,032.82 (-1.31%) | $6,150.54 | $6,032.82 | 45.74 K | $16.78 B |
| 05/22/2026 | $6,033.12 | $6,036.99 (0.06%) | $6,100.00 | $5,960.50 | 19.40 K | $16.79 B |
| 05/21/2026 | $5,940.00 | $6,047.87 (1.82%) | $6,084.41 | $5,858.42 | 22.32 K | $16.82 B |
| 05/20/2026 | $5,773.00 | $5,990.37 (3.77%) | $6,000.00 | $5,691.50 | 33.90 K | $16.66 B |
| 05/19/2026 | $5,654.94 | $5,773.52 (2.1%) | $5,809.00 | $5,579.55 | 31.95 K | $16.06 B |
| 05/18/2026 | $5,602.00 | $5,716.78 (2.05%) | $5,735.27 | $5,579.99 | 26.44 K | $15.90 B |
| 05/15/2026 | $5,700.01 | $5,563.62 (-2.39%) | $5,700.01 | $5,501.01 | 34.20 K | $15.47 B |
| 05/14/2026 | $5,776.47 | $5,680.61 (-1.66%) | $5,797.73 | $5,671.26 | 24.04 K | $15.80 B |
| 05/13/2026 | $5,749.12 | $5,720.10 (-0.5%) | $5,805.45 | $5,650.17 | 21.51 K | $15.91 B |
| 05/12/2026 | $5,955.55 | $5,795.66 (-2.68%) | $5,955.55 | $5,790.22 | 20.00 K | $16.12 B |
| 05/11/2026 | $6,008.99 | $5,910.67 (-1.64%) | $6,008.99 | $5,887.06 | 19.30 K | $16.44 B |
| 05/08/2026 | $6,032.23 | $5,974.07 (-0.96%) | $6,065.00 | $5,937.01 | 13.44 K | $16.61 B |
| 05/07/2026 | $6,125.20 | $6,008.85 (-1.9%) | $6,195.00 | $5,995.40 | 17.80 K | $16.71 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.
