5 DAY PERFORMANCE
+9.80%
1 MONTH PERFORMANCE
+9.06%
3 MONTH PERFORMANCE
+5.85%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-15.12%
NVR Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
