5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
+13.81%
3 MONTH PERFORMANCE
+5.21%
6 MONTH PERFORMANCE
-6.37%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-6.38%
NVR Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6,452.30 | $6,352.55 (-1.55%) | $6,492.01 | $6,347.39 | 30.27 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 |
| 05/06/2026 | $6,279.24 | $6,099.80 (-2.86%) | $6,279.24 | $6,060.01 | 19.51 K | $16.96 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 | $19.47 B |
| 04/16/2026 | $6,800.00 | $6,703.59 (-1.42%) | $6,836.50 | $6,696.79 | 22.50 K | $18.64 B |
| 04/15/2026 | $6,824.95 | $6,767.21 (-0.85%) | $6,850.00 | $6,730.46 | 22.90 K | $18.82 B |
| 04/14/2026 | $6,750.02 | $6,843.71 (1.39%) | $6,866.68 | $6,750.02 | 20.70 K | $19.03 B |
| 04/13/2026 | $6,743.43 | $6,781.69 (0.57%) | $6,796.17 | $6,691.35 | 17.02 K | $18.86 B |
| 04/10/2026 | $6,784.72 | $6,750.04 (-0.51%) | $6,829.74 | $6,711.94 | 13.30 K | $18.77 B |
| 04/09/2026 | $6,703.77 | $6,798.75 (1.42%) | $6,891.89 | $6,703.77 | 24.04 K | $18.91 B |
| 04/08/2026 | $6,656.92 | $6,755.50 (1.48%) | $6,829.61 | $6,639.30 | 23.81 K | $18.79 B |
| 04/07/2026 | $6,620.00 | $6,492.24 (-1.93%) | $6,704.24 | $6,465.12 | 24.32 K | $18.05 B |
| 04/06/2026 | $6,638.53 | $6,715.45 (1.16%) | $6,735.79 | $6,609.25 | 18.11 K | $18.68 B |
| 04/02/2026 | $6,622.92 | $6,663.14 (0.61%) | $6,780.00 | $6,582.18 | 20.73 K | $18.53 B |
| 04/01/2026 | $6,584.95 | $6,664.19 (1.2%) | $6,748.98 | $6,532.51 | 23.80 K | $18.53 B |
| 03/31/2026 | $6,597.00 | $6,589.83 (-0.11%) | $6,658.00 | $6,468.66 | 31.42 K | $18.33 B |
| 03/30/2026 | $6,532.53 | $6,499.34 (-0.51%) | $6,589.00 | $6,463.43 | 22.74 K | $18.07 B |
| 03/27/2026 | $6,502.00 | $6,450.76 (-0.79%) | $6,574.72 | $6,448.84 | 20.93 K | $17.94 B |
| 03/26/2026 | $6,516.17 | $6,530.22 (0.22%) | $6,631.00 | $6,493.09 | 21.04 K | $18.16 B |
| 03/25/2026 | $6,511.02 | $6,552.20 (0.63%) | $6,552.20 | $6,400.00 | 17.60 K | $18.22 B |
| 03/24/2026 | $6,480.00 | $6,499.93 (0.31%) | $6,542.15 | $6,453.74 | 26.10 K | $18.08 B |
| 03/23/2026 | $6,460.20 | $6,530.69 (1.09%) | $6,595.10 | $6,456.27 | 37.30 K | $18.16 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.
