NVR, Inc. NVR
NYSE · United States · Consumer Durables
$5,998.37-156.02 (-2.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,154.39 | -1.29% | $6,263.33 | $6,280.00 | $6,142.97 | 32.80K |
| 2026-09-29 | $6,234.63 | -0.53% | $6,251.51 | $6,285.42 | $6,193.17 | 25.90K |
| 2026-09-28 | $6,267.89 | -0.47% | $6,227.00 | $6,383.30 | $6,227.00 | 36.70K |
| 2026-09-25 | $6,297.60 | +1.00% | $6,241.63 | $6,318.02 | $6,218.52 | 24.80K |
| 2026-09-24 | $6,235.49 | -0.10% | $6,239.37 | $6,295.47 | $6,195.86 | 39.80K |
| 2026-09-23 | $6,241.61 | -1.54% | $6,285.01 | $6,319.51 | $6,241.46 | 33.30K |
| 2026-09-22 | $6,338.92 | +2.42% | $6,210.65 | $6,377.99 | $6,210.65 | 45.00K |
| 2026-09-21 | $6,188.95 | +0.63% | $6,200.00 | $6,257.52 | $6,128.93 | 39.40K |
| 2026-09-18 | $6,150.47 | -1.47% | $6,211.21 | $6,250.00 | $6,142.15 | 123.80K |
| 2026-09-17 | $6,242.23 | +0.90% | $6,226.51 | $6,314.28 | $6,173.12 | 32.10K |
| 2026-09-16 | $6,186.43 | -1.13% | $6,270.03 | $6,323.15 | $6,150.00 | 38.60K |
| 2026-09-15 | $6,257.45 | -0.67% | $6,274.83 | $6,311.56 | $6,230.00 | 32.00K |
| 2026-09-14 | $6,299.56 | +2.25% | $6,153.30 | $6,321.50 | $6,150.01 | 31.10K |
| 2026-09-11 | $6,160.76 | +1.19% | $6,150.30 | $6,191.97 | $6,062.58 | 37.20K |
| 2026-09-10 | $6,088.28 | -1.60% | $6,258.98 | $6,258.98 | $6,057.84 | 50.00K |
| 2026-09-09 | $6,187.30 | +1.15% | $6,136.22 | $6,206.60 | $6,100.00 | 37.50K |
| 2026-09-08 | $6,116.86 | -2.89% | $6,221.24 | $6,234.01 | $6,096.28 | 46.40K |
| 2026-09-04 | $6,298.85 | -1.18% | $6,367.15 | $6,377.25 | $6,281.28 | 29.50K |
| 2026-09-03 | $6,373.95 | +0.74% | $6,379.54 | $6,462.63 | $6,310.43 | 38.10K |
| 2026-09-02 | $6,326.95 | +0.81% | $6,317.16 | $6,371.00 | $6,240.00 | 36.60K |
| 2026-09-01 | $6,275.82 | -0.62% | $6,292.00 | $6,370.23 | $6,250.00 | 46.30K |
| 2026-08-31 | $6,315.23 | -1.27% | $6,332.73 | $6,401.96 | $6,301.50 | 40.90K |
| 2026-08-28 | $6,396.27 | +0.48% | $6,402.00 | $6,458.15 | $6,335.00 | 23.80K |
| 2026-08-27 | $6,365.45 | -0.04% | $6,315.70 | $6,386.36 | $6,269.16 | 37.10K |
| 2026-08-26 | $6,368.12 | -1.02% | $6,394.45 | $6,469.99 | $6,305.05 | 29.60K |
| 2026-08-25 | $6,433.74 | +0.57% | $6,453.22 | $6,453.22 | $6,330.73 | 31.80K |
| 2026-08-24 | $6,397.59 | +0.61% | $6,407.19 | $6,469.99 | $6,354.67 | 25.60K |
| 2026-08-21 | $6,358.51 | +0.93% | $6,359.03 | $6,438.95 | $6,266.75 | 28.40K |
| 2026-08-20 | $6,300.00 | -1.85% | $6,333.75 | $6,398.65 | $6,280.19 | 33.10K |
| 2026-08-19 | $6,418.86 | +2.73% | $6,342.10 | $6,526.86 | $6,342.10 | 32.90K |
| 2026-08-18 | $6,248.37 | -0.80% | $6,345.96 | $6,345.96 | $6,217.21 | 34.50K |
| 2026-08-17 | $6,298.83 | -0.14% | $6,284.90 | $6,336.17 | $6,238.81 | 24.70K |
| 2026-08-14 | $6,307.93 | -1.05% | $6,355.27 | $6,384.68 | $6,295.62 | 23.50K |
| 2026-08-13 | $6,375.00 | +1.29% | $6,366.21 | $6,408.87 | $6,286.23 | 26.90K |
| 2026-08-12 | $6,293.95 | -2.12% | $6,404.88 | $6,413.94 | $6,260.08 | 32.70K |
| 2026-08-11 | $6,429.96 | +2.19% | $6,306.97 | $6,434.03 | $6,299.81 | 22.40K |
| 2026-08-10 | $6,292.28 | -1.53% | $6,354.91 | $6,354.91 | $6,200.00 | 44.00K |
| 2026-08-07 | $6,390.14 | +1.35% | $6,320.00 | $6,483.93 | $6,320.00 | 40.00K |
| 2026-08-06 | $6,304.81 | -0.96% | $6,344.98 | $6,344.98 | $6,227.70 | 36.80K |
| 2026-08-05 | $6,365.78 | +1.57% | $6,262.00 | $6,413.96 | $6,210.90 | 42.10K |
| 2026-08-04 | $6,267.35 | +1.02% | $6,190.00 | $6,317.24 | $6,162.57 | 42.60K |
| 2026-08-03 | $6,204.10 | +0.93% | $6,293.54 | $6,299.46 | $6,120.01 | 34.80K |
| 2026-07-31 | $6,147.05 | -2.25% | $6,235.00 | $6,235.00 | $6,111.21 | 29.10K |
| 2026-07-30 | $6,288.68 | -1.46% | $6,355.17 | $6,394.94 | $6,151.01 | 35.70K |
| 2026-07-29 | $6,381.79 | -1.38% | $6,397.00 | $6,558.82 | $6,370.39 | 40.20K |
| 2026-07-28 | $6,471.37 | +2.53% | $6,394.24 | $6,524.68 | $6,394.24 | 25.20K |
| 2026-07-27 | $6,311.54 | -1.61% | $6,505.25 | $6,574.99 | $6,300.15 | 31.40K |
| 2026-07-24 | $6,414.67 | +4.22% | $6,152.83 | $6,509.18 | $6,152.83 | 29.60K |
| 2026-07-23 | $6,155.02 | -3.06% | $6,176.00 | $6,272.88 | $5,919.25 | 42.40K |
| 2026-07-22 | $6,349.28 | +0.38% | $6,337.84 | $6,464.17 | $6,278.51 | 36.60K |
| 2026-07-21 | $6,325.40 | -1.88% | $6,439.42 | $6,504.23 | $6,324.65 | 31.30K |
| 2026-07-20 | $6,446.65 | -0.67% | $6,510.01 | $6,520.69 | $6,370.00 | 39.30K |
| 2026-07-17 | $6,490.04 | -3.15% | $6,699.80 | $6,832.43 | $6,480.24 | 77.20K |
| 2026-07-16 | $6,701.10 | +3.13% | $6,520.00 | $6,712.85 | $6,518.08 | 34.70K |
| 2026-07-15 | $6,497.57 | +1.86% | $6,367.50 | $6,525.00 | $6,339.01 | 23.60K |
| 2026-07-14 | $6,378.80 | -0.92% | $6,475.00 | $6,477.95 | $6,307.00 | 23.20K |
| 2026-07-13 | $6,437.99 | -0.64% | $6,479.40 | $6,551.59 | $6,417.96 | 27.50K |
| 2026-07-10 | $6,479.39 | +0.12% | $6,537.99 | $6,575.00 | $6,474.72 | 18.40K |
| 2026-07-09 | $6,471.44 | +0.66% | $6,464.38 | $6,515.01 | $6,410.71 | 15.70K |
| 2026-07-08 | $6,429.13 | -3.95% | $6,626.01 | $6,659.53 | $6,404.72 | 23.80K |
| 2026-07-07 | $6,693.69 | 0.00% | $6,725.00 | $6,817.52 | $6,633.15 | 19.90K |
| 2026-07-06 | $6,693.66 | -0.85% | $6,700.00 | $6,701.25 | $6,555.65 | 19.60K |
| 2026-07-02 | $6,750.79 | +1.61% | $6,678.42 | $6,773.05 | $6,631.19 | 19.00K |
| 2026-07-01 | $6,643.73 | -2.49% | $6,783.90 | $6,879.12 | $6,640.70 | 22.20K |
| 2026-06-30 | $6,813.40 | -0.11% | $6,825.00 | $6,855.23 | $6,741.03 | 27.50K |
| 2026-06-29 | $6,821.03 | -0.11% | $6,800.00 | $6,836.67 | $6,710.81 | 25.10K |
| 2026-06-26 | $6,828.62 | +0.21% | $6,836.39 | $6,900.16 | $6,809.89 | 47.70K |
| 2026-06-25 | $6,814.44 | +0.73% | $6,765.93 | $6,956.48 | $6,765.93 | 22.40K |
| 2026-06-24 | $6,764.83 | +5.87% | $6,470.10 | $6,866.78 | $6,470.10 | 32.10K |
| 2026-06-23 | $6,389.57 | +0.58% | $6,331.00 | $6,445.61 | $6,325.01 | 27.00K |
| 2026-06-22 | $6,352.55 | -2.13% | $6,452.30 | $6,492.01 | $6,347.39 | 32.20K |
| 2026-06-18 | $6,490.93 | +3.43% | $6,374.99 | $6,558.01 | $6,350.67 | 58.60K |
| 2026-06-17 | $6,275.94 | -2.51% | $6,386.41 | $6,529.02 | $6,257.69 | 29.30K |
| 2026-06-16 | $6,437.58 | +1.62% | $6,380.28 | $6,489.76 | $6,380.28 | 23.80K |
| 2026-06-15 | $6,335.00 | -0.63% | $6,474.26 | $6,547.31 | $6,328.89 | 22.00K |
| 2026-06-12 | $6,374.93 | -1.62% | $6,501.00 | $6,525.00 | $6,374.93 | 23.40K |
| 2026-06-11 | $6,479.70 | +2.77% | $6,316.28 | $6,479.70 | $6,307.29 | 36.80K |
| 2026-06-10 | $6,305.04 | -1.58% | $6,414.49 | $6,414.49 | $6,254.93 | 21.30K |
| 2026-06-09 | $6,406.57 | +3.48% | $6,282.17 | $6,447.38 | $6,265.00 | 38.90K |
| 2026-06-08 | $6,191.11 | +0.14% | $6,153.56 | $6,264.07 | $6,110.00 | 25.30K |
| 2026-06-05 | $6,182.55 | +0.09% | $6,155.95 | $6,254.00 | $6,125.06 | 29.50K |
| 2026-06-04 | $6,177.27 | +0.95% | $6,198.76 | $6,255.05 | $6,154.60 | 35.70K |
| 2026-06-03 | $6,119.41 | -1.00% | $6,140.00 | $6,216.13 | $6,056.28 | 28.50K |
| 2026-06-02 | $6,180.96 | +0.97% | $6,117.03 | $6,196.86 | $6,060.00 | 28.60K |
| 2026-06-01 | $6,121.31 | +0.27% | $6,135.00 | $6,158.81 | $6,035.88 | 50.90K |
| 2026-05-29 | $6,104.80 | -0.90% | $6,172.67 | $6,216.15 | $6,078.60 | 55.00K |
| 2026-05-28 | $6,160.54 | +1.02% | $6,029.97 | $6,161.51 | $5,946.16 | 23.80K |
| 2026-05-27 | $6,098.08 | +1.08% | $6,097.80 | $6,236.10 | $6,048.63 | 52.20K |
| 2026-05-26 | $6,032.82 | -0.07% | $6,112.88 | $6,150.54 | $6,032.82 | 45.70K |
| 2026-05-22 | $6,036.99 | -0.18% | $6,033.12 | $6,100.00 | $5,960.50 | 19.40K |