5 DAY PERFORMANCE
+8.05%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
-12.97%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+3.44%
NVR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7,375.00 | $7,421.17 (0.63%) | $7,498.40 | $7,274.79 | 18,093 | $22.90 B |
| 03/11/2025 | $7,521.55 | $7,361.22 (-2.13%) | $7,546.33 | $7,330.94 | 21,626 | $22.89 B |
| 03/10/2025 | $7,401.34 | $7,503.42 (1.38%) | $7,626.14 | $7,401.34 | 32,719 | $23.34 B |
| 03/07/2025 | $7,519.09 | $7,393.21 (-1.67%) | $7,551.24 | $7,315.43 | 33,100 | $22.99 B |
| 03/06/2025 | $7,399.00 | $7,494.92 (1.3%) | $7,557.00 | $7,396.52 | 32,900 | $23.31 B |
| 03/05/2025 | $7,221.04 | $7,387.79 (2.31%) | $7,416.71 | $7,220.89 | 35,706 | $22.98 B |
| 03/04/2025 | $7,184.98 | $7,201.71 (0.23%) | $7,283.93 | $7,127.60 | 27,940 | $22.40 B |
| 03/03/2025 | $7,300.00 | $7,200.29 (-1.37%) | $7,333.35 | $7,156.24 | 24,903 | $22.39 B |
| 02/28/2025 | $7,204.98 | $7,245.58 (0.56%) | $7,250.80 | $7,150.10 | 38,800 | $22.53 B |
| 02/27/2025 | $7,213.00 | $7,181.95 (-0.43%) | $7,275.00 | $7,174.18 | 24,000 | $22.34 B |
| 02/26/2025 | $7,288.87 | $7,209.67 (-1.09%) | $7,316.65 | $7,172.21 | 29,526 | $22.42 B |
| 02/25/2025 | $7,104.14 | $7,335.40 (3.26%) | $7,394.34 | $7,104.14 | 25,918 | $22.81 B |
| 02/24/2025 | $7,094.80 | $7,062.02 (-0.46%) | $7,110.48 | $7,015.00 | 23,148 | $21.96 B |
| 02/21/2025 | $7,280.00 | $7,094.80 (-2.54%) | $7,280.00 | $7,075.00 | 34,600 | $22.06 B |
| 02/20/2025 | $7,147.03 | $7,258.00 (1.55%) | $7,263.81 | $7,115.02 | 19,901 | $22.57 B |
| 02/19/2025 | $7,100.24 | $7,176.91 (1.08%) | $7,202.30 | $7,073.38 | 40,025 | $22.32 B |
| 02/18/2025 | $7,340.00 | $7,263.40 (-1.04%) | $7,347.81 | $7,192.17 | 40,762 | $22.59 B |
| 02/14/2025 | $7,385.00 | $7,365.72 (-0.26%) | $7,450.00 | $7,336.55 | 21,327 | $22.91 B |
| 02/13/2025 | $7,330.00 | $7,341.48 (0.16%) | $7,361.82 | $7,297.31 | 25,721 | $22.83 B |
| 02/12/2025 | $7,381.25 | $7,300.37 (-1.1%) | $7,439.85 | $7,278.61 | 19,900 | $22.44 B |
| 02/11/2025 | $7,472.15 | $7,494.36 (0.3%) | $7,585.38 | $7,455.34 | 19,200 | $23.31 B |
| 02/10/2025 | $7,620.00 | $7,518.00 (-1.34%) | $7,640.89 | $7,475.20 | 29,300 | $23.38 B |
| 02/07/2025 | $7,730.00 | $7,558.05 (-2.22%) | $7,773.91 | $7,515.35 | 29,700 | $23.24 B |
| 02/06/2025 | $7,798.00 | $7,739.75 (-0.75%) | $7,855.18 | $7,729.33 | 26,300 | $23.79 B |
| 02/05/2025 | $7,830.00 | $7,790.00 (-0.51%) | $7,891.59 | $7,768.47 | 22,224 | $23.95 B |
| 02/04/2025 | $7,710.00 | $7,788.55 (1.02%) | $7,804.72 | $7,666.00 | 22,900 | $23.94 B |
| 02/03/2025 | $7,915.02 | $7,737.50 (-2.24%) | $7,915.02 | $7,712.52 | 25,028 | $23.79 B |
| 01/31/2025 | $8,126.08 | $8,016.18 (-1.35%) | $8,179.95 | $7,992.75 | 24,513 | $24.64 B |
| 01/30/2025 | $7,998.00 | $8,140.57 (1.78%) | $8,205.77 | $7,998.00 | 22,100 | $25.03 B |
| 01/29/2025 | $8,064.09 | $7,965.01 (-1.23%) | $8,065.02 | $7,961.08 | 20,828 | $24.49 B |
| 01/28/2025 | $8,474.24 | $8,064.09 (-4.84%) | $8,474.24 | $8,030.31 | 30,007 | $24.79 B |
| 01/27/2025 | $8,265.00 | $8,382.63 (1.42%) | $8,480.36 | $8,265.00 | 37,700 | $25.77 B |
| 01/24/2025 | $8,350.00 | $8,200.56 (-1.79%) | $8,400.00 | $8,200.56 | 25,300 | $25.21 B |
| 01/23/2025 | $8,334.17 | $8,345.35 (0.13%) | $8,411.61 | $8,276.90 | 16,141 | $25.66 B |
| 01/22/2025 | $8,296.60 | $8,381.50 (1.02%) | $8,392.65 | $8,286.00 | 21,900 | $25.77 B |
| 01/21/2025 | $8,459.48 | $8,347.05 (-1.33%) | $8,602.13 | $8,304.77 | 28,429 | $25.66 B |
| 01/17/2025 | $8,500.00 | $8,362.86 (-1.61%) | $8,500.05 | $8,340.80 | 56,741 | $25.71 B |
| 01/16/2025 | $8,226.46 | $8,355.81 (1.57%) | $8,372.64 | $8,164.63 | 31,700 | $25.69 B |
| 01/15/2025 | $8,341.15 | $8,259.08 (-0.98%) | $8,388.00 | $8,225.00 | 22,000 | $25.39 B |
| 01/14/2025 | $8,083.60 | $8,143.64 (0.74%) | $8,174.11 | $8,063.50 | 23,919 | $25.04 B |
| 01/13/2025 | $7,814.00 | $7,962.00 (1.89%) | $7,992.97 | $7,814.00 | 27,212 | $24.48 B |
| 01/10/2025 | $7,918.69 | $7,845.22 (-0.93%) | $7,918.69 | $7,802.43 | 25,827 | $24.12 B |
| 01/08/2025 | $7,902.00 | $8,005.95 (1.32%) | $8,060.50 | $7,833.00 | 29,320 | $24.61 B |
| 01/07/2025 | $8,010.60 | $7,897.00 (-1.42%) | $8,059.95 | $7,866.87 | 27,226 | $24.28 B |
| 01/06/2025 | $8,119.54 | $7,988.67 (-1.61%) | $8,226.05 | $7,907.49 | 47,144 | $24.56 B |
| 01/03/2025 | $8,000.00 | $8,070.60 (0.88%) | $8,164.90 | $8,000.00 | 18,044 | $24.81 B |
| 01/02/2025 | $8,222.20 | $7,989.89 (-2.83%) | $8,255.50 | $7,920.25 | 27,600 | $24.56 B |
| 12/31/2024 | $8,218.82 | $8,178.90 (-0.49%) | $8,245.55 | $8,160.00 | 18,135 | $25.14 B |
| 12/30/2024 | $8,178.00 | $8,176.46 (-0.02%) | $8,207.50 | $8,086.58 | 22,329 | $25.14 B |
| 12/27/2024 | $8,217.38 | $8,208.39 (-0.11%) | $8,338.80 | $8,147.32 | 14,600 | $25.23 B |
| 12/26/2024 | $8,188.97 | $8,243.99 (0.67%) | $8,299.25 | $8,130.50 | 14,943 | $25.34 B |
| 12/24/2024 | $8,211.76 | $8,259.37 (0.58%) | $8,277.55 | $8,175.01 | 8,834 | $25.39 B |
| 12/23/2024 | $8,249.99 | $8,222.52 (-0.33%) | $8,267.93 | $8,141.18 | 18,813 | $25.28 B |
| 12/20/2024 | $8,121.58 | $8,276.78 (1.91%) | $8,323.25 | $8,105.00 | 60,900 | $25.44 B |
| 12/19/2024 | $8,075.01 | $8,101.21 (0.32%) | $8,165.02 | $7,986.00 | 29,500 | $24.90 B |
| 12/18/2024 | $8,468.00 | $8,217.15 (-2.96%) | $8,605.00 | $8,188.67 | 32,800 | $25.26 B |
| 12/17/2024 | $8,500.00 | $8,468.49 (-0.37%) | $8,599.00 | $8,456.44 | 27,639 | $26.03 B |
| 12/16/2024 | $8,602.11 | $8,512.39 (-1.04%) | $8,724.65 | $8,512.39 | 22,500 | $26.17 B |
| 12/13/2024 | $8,750.00 | $8,587.63 (-1.86%) | $8,780.00 | $8,551.50 | 23,900 | $26.40 B |
| 12/12/2024 | $8,830.00 | $8,796.60 (-0.38%) | $8,915.67 | $8,769.96 | 20,600 | $27.04 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.
