5 DAY PERFORMANCE
+8.50%
1 MONTH PERFORMANCE
+11.48%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
+10.54%
YEAR-TO-DATE PERFORMANCE
0.00%
1 YEAR PERFORMANCE
-7.66%
NVR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $22.53 B |
| 10/16/2025 | $7,643.00 | $7,605.88 (-0.49%) | $7,657.45 | $7,535.83 | 26.60 K | $22.43 B |
| 10/15/2025 | $7,758.09 | $7,645.22 (-1.45%) | $7,780.00 | $7,640.00 | 22.00 K | $22.55 B |
| 10/14/2025 | $7,535.55 | $7,737.01 (2.67%) | $7,779.98 | $7,532.67 | 22.10 K | $22.82 B |
| 10/13/2025 | $7,443.91 | $7,584.90 (1.89%) | $7,626.37 | $7,443.91 | 24.50 K | $22.37 B |
| 10/10/2025 | $7,640.00 | $7,450.90 (-2.48%) | $7,655.60 | $7,446.54 | 23.46 K | $21.97 B |
| 10/09/2025 | $7,690.00 | $7,619.24 (-0.92%) | $7,717.81 | $7,515.24 | 25.20 K | $22.47 B |
| 10/08/2025 | $7,805.00 | $7,756.83 (-0.62%) | $7,805.00 | $7,700.00 | 25.60 K | $22.87 B |
| 10/07/2025 | $7,987.10 | $7,840.11 (-1.84%) | $7,996.58 | $7,814.94 | 25.34 K | $23.12 B |
| 10/06/2025 | $8,199.00 | $8,068.75 (-1.59%) | $8,199.00 | $8,033.31 | 13.00 K | $23.79 B |
| 10/03/2025 | $8,080.76 | $8,178.00 (1.2%) | $8,188.57 | $8,080.76 | 17.72 K | $24.12 B |
| 10/02/2025 | $8,041.93 | $8,071.61 (0.37%) | $8,130.37 | $7,985.49 | 11.93 K | $23.80 B |
| 10/01/2025 | $8,066.56 | $8,036.48 (-0.37%) | $8,129.73 | $7,973.00 | 16.00 K | $23.70 B |
| 09/30/2025 | $8,040.75 | $8,034.66 (-0.08%) | $8,075.00 | $7,998.95 | 20.42 K | $23.69 B |
| 09/29/2025 | $8,100.00 | $8,095.14 (-0.06%) | $8,113.16 | $7,981.07 | 14.22 K | $23.87 B |
| 09/26/2025 | $7,953.87 | $8,032.78 (0.99%) | $8,069.71 | $7,921.69 | 12.11 K | $23.69 B |
| 09/25/2025 | $7,993.86 | $7,906.69 (-1.09%) | $8,025.32 | $7,906.52 | 14.21 K | $23.32 B |
| 09/24/2025 | $7,915.02 | $8,036.63 (1.54%) | $8,098.00 | $7,915.02 | 22.20 K | $23.70 B |
| 09/23/2025 | $7,950.00 | $7,980.11 (0.38%) | $8,016.09 | $7,900.34 | 12.01 K | $23.53 B |
| 09/22/2025 | $8,067.00 | $7,925.23 (-1.76%) | $8,067.00 | $7,907.32 | 19.90 K | $23.37 B |
| 09/19/2025 | $8,135.44 | $8,094.70 (-0.5%) | $8,200.01 | $8,077.72 | 45.31 K | $23.87 B |
| 09/18/2025 | $8,190.00 | $8,178.48 (-0.14%) | $8,192.56 | $8,055.00 | 21.64 K | $24.12 B |
| 09/17/2025 | $8,240.01 | $8,137.31 (-1.25%) | $8,429.99 | $8,090.00 | 19.50 K | $24.00 B |
| 09/16/2025 | $8,277.10 | $8,209.98 (-0.81%) | $8,282.91 | $8,127.85 | 17.10 K | $24.21 B |
| 09/15/2025 | $8,422.00 | $8,277.95 (-1.71%) | $8,489.85 | $8,207.57 | 17.45 K | $24.41 B |
| 09/12/2025 | $8,506.35 | $8,414.82 (-1.08%) | $8,544.39 | $8,377.63 | 15.90 K | $24.82 B |
| 09/11/2025 | $8,384.31 | $8,532.98 (1.77%) | $8,563.79 | $8,344.05 | 22.44 K | $25.16 B |
| 09/10/2025 | $8,245.66 | $8,335.89 (1.09%) | $8,335.89 | $8,225.46 | 21.90 K | $24.58 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.
