NVR Inc. (NVR)
NYSE: NVR
· Real-Time Price · USD
8170.20
98.59 (1.22%)
At close: Oct 03, 2025, 3:59 PM
8170.49
0.00%
After-hours: Oct 03, 2025, 05:34 PM EDT
NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8080.76 | 8188.57 | 8080.76 | 8178.00 | 8178.00 | 1.32% | 17,712 |
| Oct 2, 2025 | 8041.93 | 8130.37 | 7985.49 | 8071.61 | 8071.61 | 0.44% | 11,933 |
| Oct 1, 2025 | 8066.56 | 8129.73 | 7973.00 | 8036.48 | 8036.48 | 0.02% | 16,000 |
| Sep 30, 2025 | 8040.75 | 8075.00 | 7998.95 | 8034.66 | 8034.66 | -0.75% | 20,415 |
| Sep 29, 2025 | 8100.00 | 8113.16 | 7981.07 | 8095.14 | 8095.14 | 0.78% | 14,217 |
| Sep 26, 2025 | 7953.87 | 8069.71 | 7921.69 | 8032.78 | 8032.78 | 1.59% | 12,107 |
| Sep 25, 2025 | 7993.86 | 8025.32 | 7906.52 | 7906.69 | 7906.69 | -1.62% | 14,205 |
| Sep 24, 2025 | 7915.02 | 8098.00 | 7915.02 | 8036.63 | 8036.63 | 0.71% | 22,200 |
| Sep 23, 2025 | 7950.00 | 8016.09 | 7900.34 | 7980.11 | 7980.11 | 0.69% | 12,009 |
| Sep 22, 2025 | 8067.00 | 8067.00 | 7907.32 | 7925.23 | 7925.23 | -2.09% | 19,903 |
| Sep 19, 2025 | 8135.44 | 8200.01 | 8077.72 | 8094.70 | 8094.70 | -1.02% | 45,305 |
| Sep 18, 2025 | 8190.00 | 8192.56 | 8055.00 | 8178.48 | 8178.48 | 0.51% | 21,636 |
| Sep 17, 2025 | 8240.01 | 8429.99 | 8090.00 | 8137.31 | 8137.31 | -0.89% | 19,500 |
| Sep 16, 2025 | 8277.10 | 8282.91 | 8127.85 | 8209.98 | 8209.98 | -0.82% | 17,104 |
| Sep 15, 2025 | 8422.00 | 8489.85 | 8207.57 | 8277.95 | 8277.95 | -1.63% | 17,446 |
| Sep 12, 2025 | 8506.35 | 8544.39 | 8377.63 | 8414.82 | 8414.82 | -1.38% | 15,900 |
| Sep 11, 2025 | 8384.31 | 8563.79 | 8344.05 | 8532.98 | 8532.98 | 2.36% | 22,439 |
| Sep 10, 2025 | 8245.66 | 8335.89 | 8225.46 | 8335.89 | 8335.89 | 0.72% | 21,900 |
| 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 |
Page 1 of 136