NVR Inc. (NVR)
NYSE: NVR
· Real-Time Price · USD
8207.85
-88.79 (-1.07%)
At close: Aug 14, 2025, 3:59 PM
8267.00
0.72%
Pre-market: Aug 15, 2025, 05:57 AM EDT
NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8212.81 | 8228.00 | 8150.19 | 8198.55 | 8198.55 | -1.18% | 14,301 |
| Aug 13, 2025 | 8019.37 | 8337.90 | 8017.62 | 8296.64 | 8296.64 | 4.20% | 21,145 |
| Aug 12, 2025 | 7817.59 | 8005.12 | 7785.87 | 7962.30 | 7962.30 | 2.17% | 14,700 |
| Aug 11, 2025 | 7868.18 | 7916.20 | 7695.32 | 7793.29 | 7793.29 | -0.83% | 12,117 |
| Aug 8, 2025 | 7877.98 | 7897.67 | 7790.98 | 7858.68 | 7858.68 | 0.36% | 13,301 |
| Aug 7, 2025 | 7935.34 | 8000.00 | 7815.34 | 7830.44 | 7830.44 | -0.51% | 18,300 |
| Aug 6, 2025 | 7949.80 | 7995.00 | 7862.08 | 7870.20 | 7870.20 | -0.46% | 11,800 |
| Aug 5, 2025 | 7851.51 | 8000.00 | 7851.51 | 7906.91 | 7906.91 | 0.46% | 13,229 |
| Aug 4, 2025 | 7771.02 | 7883.24 | 7753.00 | 7871.02 | 7871.02 | 1.42% | 14,300 |
| Aug 1, 2025 | 7619.21 | 7799.03 | 7605.00 | 7760.68 | 7760.68 | 2.80% | 15,030 |
| Jul 31, 2025 | 7570.00 | 7656.79 | 7515.01 | 7549.49 | 7549.49 | -1.10% | 20,537 |
| Jul 30, 2025 | 7800.00 | 7845.33 | 7595.91 | 7633.40 | 7633.40 | -2.40% | 17,405 |
| Jul 29, 2025 | 7824.02 | 7856.79 | 7769.30 | 7821.05 | 7821.05 | -0.31% | 11,900 |
| Jul 28, 2025 | 7762.56 | 7907.26 | 7697.42 | 7845.30 | 7845.30 | 0.67% | 15,500 |
| Jul 25, 2025 | 7800.00 | 7800.00 | 7655.00 | 7792.93 | 7792.93 | 0.05% | 12,700 |
| Jul 24, 2025 | 7871.78 | 7930.00 | 7741.13 | 7789.39 | 7789.39 | -1.40% | 20,500 |
| Jul 23, 2025 | 8000.00 | 8042.50 | 7856.34 | 7899.84 | 7899.84 | -0.12% | 26,300 |
| Jul 22, 2025 | 7506.89 | 7945.07 | 7506.89 | 7909.52 | 7909.52 | 7.23% | 28,702 |
| Jul 21, 2025 | 7461.88 | 7511.45 | 7371.39 | 7376.20 | 7376.20 | -0.63% | 16,711 |
| Jul 18, 2025 | 7488.97 | 7488.97 | 7371.85 | 7422.83 | 7422.83 | -0.21% | 19,945 |