NVR, Inc.NVRNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $7371.05 | $7445.58 | $7327.59 | $7419.02 | 19,320 |
| 2/27/2026 | $7412.70 | $7568.26 | $7369.41 | $7517.79 | 24,037 |
| 2/26/2026 | $7320.00 | $7452.51 | $7309.92 | $7434.14 | 21,400 |
| 2/25/2026 | $7481.38 | $7507.80 | $7242.03 | $7283.14 | 25,700 |
| 2/24/2026 | $7465.10 | $7561.37 | $7440.93 | $7504.79 | 26,501 |
| 2/23/2026 | $7594.21 | $7663.17 | $7419.07 | $7456.83 | 29,942 |
| 2/20/2026 | $7553.00 | $7703.62 | $7496.91 | $7580.60 | 22,700 |
| 2/19/2026 | $7515.00 | $7584.62 | $7470.14 | $7526.14 | 24,300 |
| 2/18/2026 | $7394.38 | $7544.79 | $7360.38 | $7523.12 | 22,500 |
| 2/17/2026 | $7453.38 | $7468.50 | $7265.99 | $7421.00 | 30,600 |
| 2/13/2026 | $8125.13 | $8125.13 | $7498.42 | $7507.43 | 39,528 |
| 2/12/2026 | $8150.00 | $8200.00 | $8071.26 | $8096.16 | 30,928 |
| 2/11/2026 | $8060.00 | $8125.00 | $7991.01 | $8097.25 | 24,700 |
| 2/10/2026 | $7964.87 | $8125.07 | $7949.34 | $8094.28 | 19,014 |
| 2/9/2026 | $8034.78 | $8049.78 | $7876.45 | $7882.25 | 19,200 |
| 2/6/2026 | $8062.20 | $8099.00 | $7785.09 | $8009.84 | 34,400 |
| 2/5/2026 | $8050.00 | $8144.20 | $8000.00 | $8044.79 | 24,636 |
| 2/4/2026 | $7820.00 | $8098.33 | $7801.20 | $8025.84 | 34,400 |
| 2/3/2026 | $7689.57 | $8000.00 | $7680.57 | $7770.86 | 22,919 |
| 2/2/2026 | $7576.01 | $7727.65 | $7546.74 | $7718.38 | 25,640 |
| 1/30/2026 | $7567.98 | $7650.67 | $7419.92 | $7635.73 | 34,100 |
| 1/29/2026 | $7685.96 | $7793.70 | $7544.40 | $7623.76 | 22,541 |
| 1/28/2026 | $7598.62 | $7851.22 | $7581.20 | $7626.08 | 30,100 |
| 1/27/2026 | $7665.00 | $7665.00 | $7453.85 | $7499.76 | 40,000 |
| 1/26/2026 | $7670.52 | $7723.60 | $7558.09 | $7664.48 | 24,731 |
| 1/23/2026 | $7777.32 | $7948.78 | $7591.30 | $7645.15 | 27,133 |
| 1/22/2026 | $7820.00 | $7898.01 | $7760.39 | $7762.31 | 33,042 |
| 1/21/2026 | $7556.98 | $7835.57 | $7553.99 | $7796.75 | 31,640 |
| 1/20/2026 | $7450.02 | $7554.44 | $7421.74 | $7536.28 | 37,203 |
| 1/16/2026 | $7608.34 | $7622.69 | $7420.54 | $7561.54 | 79,500 |
| 1/15/2026 | $7620.25 | $7656.27 | $7494.17 | $7623.01 | 21,800 |
| 1/14/2026 | $7617.97 | $7690.82 | $7558.70 | $7580.76 | 23,533 |
| 1/13/2026 | $7610.25 | $7678.35 | $7500.00 | $7673.32 | 22,121 |
| 1/12/2026 | $7608.97 | $7713.31 | $7483.34 | $7591.75 | 33,300 |
| 1/9/2026 | $7499.99 | $7625.15 | $7340.00 | $7581.67 | 46,526 |
| 1/8/2026 | $7113.00 | $7390.00 | $7113.00 | $7385.58 | 31,010 |
| 1/7/2026 | $7280.60 | $7331.99 | $7130.51 | $7146.45 | 28,812 |
| 1/6/2026 | $7250.00 | $7252.86 | $7022.00 | $7239.73 | 56,600 |
| 1/5/2026 | $7251.10 | $7425.53 | $7251.10 | $7321.21 | 22,239 |
| 1/2/2026 | $7287.27 | $7388.00 | $7240.00 | $7278.87 | 21,600 |
| 12/31/2025 | $7331.43 | $7391.64 | $7280.00 | $7292.77 | 14,800 |
| 12/30/2025 | $7352.56 | $7365.00 | $7283.96 | $7327.20 | 11,700 |
| 12/29/2025 | $7380.00 | $7420.00 | $7329.80 | $7355.26 | 17,200 |
| 12/26/2025 | $7399.02 | $7426.24 | $7342.41 | $7382.16 | 12,361 |
| 12/24/2025 | $7309.24 | $7435.00 | $7301.00 | $7385.29 | 10,700 |
| 12/23/2025 | $7439.98 | $7439.98 | $7266.78 | $7338.05 | 19,588 |
| 12/22/2025 | $7450.00 | $7495.00 | $7369.61 | $7397.07 | 24,475 |
| 12/19/2025 | $7531.34 | $7596.46 | $7369.00 | $7399.71 | 66,254 |
| 12/18/2025 | $7581.68 | $7611.69 | $7496.02 | $7561.62 | 30,328 |
| 12/17/2025 | $7444.98 | $7605.00 | $7418.66 | $7472.55 | 21,100 |
| 12/16/2025 | $7628.42 | $7655.02 | $7519.66 | $7530.24 | 18,800 |
| 12/15/2025 | $7569.32 | $7632.35 | $7532.02 | $7632.35 | 18,300 |
| 12/12/2025 | $7510.00 | $7589.84 | $7471.39 | $7517.81 | 22,331 |
| 12/11/2025 | $7541.68 | $7609.99 | $7480.18 | $7511.16 | 17,421 |
| 12/10/2025 | $7345.00 | $7525.00 | $7345.00 | $7504.37 | 17,100 |
| 12/9/2025 | $7415.50 | $7458.42 | $7294.80 | $7318.29 | 17,538 |
| 12/8/2025 | $7501.19 | $7540.52 | $7435.88 | $7438.36 | 20,472 |
| 12/5/2025 | $7473.42 | $7578.68 | $7473.42 | $7538.08 | 16,800 |
| 12/4/2025 | $7644.95 | $7666.16 | $7483.62 | $7519.67 | 20,401 |
| 12/3/2025 | $7648.01 | $7746.79 | $7628.04 | $7679.42 | 23,115 |