NVR Inc. (NVR)
NYSE: NVR
· Real-Time Price · USD
8550.59
214.70 (2.58%)
At close: Sep 11, 2025, 3:59 PM
8532.98
-0.21%
After-hours: Sep 11, 2025, 05:18 PM EDT
NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8245.66 | 8335.89 | 8225.46 | 8335.89 | 8335.89 | 0.72% | 21,854 |
| Sep 9, 2025 | 8459.98 | 8475.00 | 8217.49 | 8276.25 | 8276.25 | -3.12% | 22,241 |
| Sep 8, 2025 | 8509.40 | 8562.50 | 8420.90 | 8543.00 | 8543.00 | 0.48% | 15,203 |
| Sep 5, 2025 | 8499.76 | 8618.28 | 8442.11 | 8502.00 | 8502.00 | 1.12% | 13,300 |
| Sep 4, 2025 | 8300.00 | 8409.34 | 8204.90 | 8407.77 | 8407.77 | 2.66% | 17,721 |
| Sep 3, 2025 | 8148.88 | 8287.79 | 8148.88 | 8190.23 | 8190.23 | 0.25% | 15,793 |
| Sep 2, 2025 | 8027.53 | 8195.00 | 8027.53 | 8169.85 | 8169.85 | 0.64% | 18,500 |
| Aug 29, 2025 | 8066.50 | 8146.99 | 8027.79 | 8117.65 | 8117.65 | 0.53% | 13,400 |
| Aug 28, 2025 | 8040.00 | 8076.48 | 7968.39 | 8074.80 | 8074.80 | 0.51% | 12,405 |
| Aug 27, 2025 | 8049.31 | 8079.00 | 7985.50 | 8033.82 | 8033.82 | -0.43% | 11,200 |
| Aug 26, 2025 | 8083.00 | 8167.75 | 8042.48 | 8068.25 | 8068.25 | -0.72% | 35,433 |
| Aug 25, 2025 | 8193.00 | 8229.27 | 8110.99 | 8126.71 | 8126.71 | -1.05% | 10,540 |
| Aug 22, 2025 | 7980.20 | 8303.30 | 7909.12 | 8212.81 | 8212.81 | 3.26% | 17,400 |
| Aug 21, 2025 | 7980.62 | 7980.62 | 7836.85 | 7953.90 | 7953.90 | -0.97% | 12,507 |
| Aug 20, 2025 | 8273.31 | 8320.00 | 8011.76 | 8031.97 | 8031.97 | -2.61% | 17,843 |
| Aug 19, 2025 | 8199.32 | 8341.41 | 8141.78 | 8246.89 | 8246.89 | 1.17% | 22,951 |
| Aug 18, 2025 | 8236.39 | 8264.16 | 8141.16 | 8151.74 | 8151.74 | -1.01% | 20,700 |
| Aug 15, 2025 | 8265.66 | 8292.92 | 8180.73 | 8235.00 | 8235.00 | 0.44% | 14,918 |
| Aug 14, 2025 | 8212.81 | 8228.00 | 8150.19 | 8198.55 | 8198.55 | -1.18% | 14,344 |
| Aug 13, 2025 | 8019.37 | 8337.90 | 8017.62 | 8296.64 | 8296.64 | 4.20% | 21,145 |