NVR
NVR (NVR)
NYSE
$5,975.23-$8.45 (-0.14%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $16.3B
    Market Cap
  • -19.48%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -4.13%
    Low Price$5,733.12
    High Price$6,297.60
  • 3 Months
    -2.78%
    Low Price$5,733.12
    High Price$6,471.37
  • 1 Year
    -19.48%
    Low Price$5,563.62
    High Price$8,097.25
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
6,000.00
6,114.45
5,951.00
5,983.68
-2.08%
68,555
10/22/2026
5,760.22
6,118.77
5,550.00
6,110.63
+3.57%
68,681
10/22/2026
$89.45 Earnings
10/21/2026
5,958.42
6,017.00
5,884.77
5,900.00
-1.30%
43,949
10/20/2026
5,865.74
6,024.27
5,839.21
5,977.67
+2.57%
40,777
10/19/2026
5,930.17
5,959.01
5,815.75
5,828.00
-1.55%
36,065
10/16/2026
5,995.77
6,117.39
5,874.89
5,919.82
-0.35%
85,412
10/15/2026
5,805.00
6,045.00
5,795.01
5,940.83
+3.62%
54,692
10/14/2026
5,706.05
5,740.89
5,616.78
5,733.12
-1.11%
53,956
10/13/2026
5,777.42
5,832.15
5,727.84
5,797.61
+0.83%
53,428
10/12/2026
5,908.00
5,933.86
5,726.34
5,749.96
-2.53%
39,804
10/09/2026
5,973.39
5,975.22
5,896.37
5,899.16
-1.72%
25,383
10/08/2026
5,883.87
6,019.83
5,868.06
6,002.55
+1.20%
38,264
10/07/2026
5,988.00
5,988.00
5,827.89
5,931.62
-1.90%
54,510
10/06/2026
5,996.10
6,062.00
5,919.95
6,046.60
+1.28%
32,393
10/05/2026
6,000.00
6,000.00
5,880.00
5,970.21
-0.39%
55,434
10/02/2026
6,158.54
6,200.00
5,948.13
5,993.85
-2.16%
40,800
10/01/2026
6,129.99
6,158.05
5,961.85
6,126.38
-0.46%
49,044
09/30/2026
6,263.33
6,280.00
6,142.97
6,154.39
-1.29%
33,907
09/29/2026
6,251.51
6,285.42
6,193.17
6,234.63
-0.53%
25,888
09/28/2026
6,227.00
6,383.30
6,227.00
6,267.89
-0.47%
37,336
09/25/2026
6,241.63
6,318.02
6,218.52
6,297.60
+1.00%
24,808
09/24/2026
6,239.37
6,295.47
6,195.86
6,235.49
-0.10%
39,808
09/23/2026
6,285.01
6,319.51
6,241.46
6,241.61
-1.54%
33,313
09/22/2026
6,210.65
6,377.99
6,210.65
6,338.92
+2.42%
44,954
09/21/2026
6,200.00
6,257.52
6,128.93
6,188.95
+0.63%
39,389
09/18/2026
6,211.21
6,250.00
6,142.15
6,150.47
-1.47%
123,795
09/17/2026
6,226.51
6,314.28
6,173.12
6,242.23
+0.90%
32,143
09/16/2026
6,270.03
6,323.15
6,150.00
6,186.43
-1.13%
38,631
09/15/2026
6,274.83
6,311.56
6,230.00
6,257.45
-0.67%
32,023
09/14/2026
6,153.30
6,321.50
6,150.01
6,299.56
+2.25%
31,497
09/11/2026
6,150.30
6,191.97
6,062.58
6,160.76
+1.19%
37,560
09/10/2026
6,258.98
6,258.98
6,057.84
6,088.28
-1.60%
49,967
09/09/2026
6,136.22
6,206.60
6,100.00
6,187.30
+1.15%
37,469
09/08/2026
6,221.24
6,234.01
6,096.28
6,116.86
-2.89%
46,446
09/04/2026
6,367.15
6,377.25
6,281.28
6,298.85
-1.18%
29,530
09/03/2026
6,379.54
6,462.63
6,310.43
6,373.95
+0.74%
38,113
09/02/2026
6,317.16
6,371.00
6,240.00
6,326.95
+0.81%
36,573
09/01/2026
6,292.00
6,370.23
6,250.00
6,275.82
-0.62%
46,257
08/31/2026
6,332.73
6,401.96
6,301.50
6,315.23
-1.27%
40,891
08/28/2026
6,402.00
6,458.15
6,335.00
6,396.27
+0.48%
23,767
08/27/2026
6,315.70
6,386.36
6,269.16
6,365.45
-0.04%
37,084
08/26/2026
6,394.45
6,469.99
6,305.05
6,368.12
-1.02%
29,594
08/25/2026
6,453.22
6,453.22
6,330.73
6,433.74
+0.57%
31,774
08/24/2026
6,407.19
6,469.99
6,354.67
6,397.59
+0.61%
25,631
08/21/2026
6,359.03
6,438.95
6,266.75
6,358.51
+0.93%
28,418
08/20/2026
6,333.75
6,398.65
6,280.19
6,300.00
-1.85%
33,099
08/19/2026
6,342.10
6,526.86
6,342.10
6,418.86
+2.73%
32,907
08/18/2026
6,345.96
6,345.96
6,217.21
6,248.37
-0.80%
34,537
08/17/2026
6,284.90
6,336.17
6,238.81
6,298.83
-0.14%
24,723
08/14/2026
6,355.27
6,384.68
6,295.62
6,307.93
-1.05%
23,522
08/13/2026
6,366.21
6,408.87
6,286.23
6,375.00
+1.29%
26,903
08/12/2026
6,404.88
6,413.94
6,260.08
6,293.95
-2.12%
33,282
08/11/2026
6,306.97
6,434.03
6,299.81
6,429.96
+2.19%
22,400
08/10/2026
6,354.91
6,354.91
6,200.00
6,292.28
-1.53%
44,025
08/07/2026
6,320.00
6,483.93
6,320.00
6,390.14
+1.35%
40,019
08/06/2026
6,344.98
6,344.98
6,227.70
6,304.81
-0.96%
36,818
08/05/2026
6,262.00
6,413.96
6,210.90
6,365.78
+1.57%
42,018
08/04/2026
6,190.00
6,317.24
6,162.57
6,267.35
+1.02%
42,596
08/03/2026
6,293.54
6,299.46
6,120.01
6,204.10
+0.93%
34,758
07/31/2026
6,235.00
6,235.00
6,111.21
6,147.05
-2.25%
29,057
07/30/2026
6,355.17
6,394.94
6,151.01
6,288.68
-1.46%
35,659
07/29/2026
6,397.00
6,558.82
6,370.39
6,381.79
-1.38%
40,184
07/28/2026
6,394.24
6,524.68
6,394.24
6,471.37
+2.53%
25,229
07/27/2026
6,505.25
6,574.99
6,300.15
6,311.54
-1.61%
31,390
07/24/2026
6,152.83
6,509.18
6,152.83
6,414.67
+4.22%
29,645
07/23/2026
6,176.00
6,272.88
5,919.25
6,155.02
-3.06%
42,355
07/23/2026
$83.96 Earnings
07/22/2026
6,337.84
6,464.17
6,278.51
6,349.28
+0.38%
36,565
07/21/2026
6,439.42
6,504.23
6,324.65
6,325.40
-1.88%
31,295
07/20/2026
6,510.01
6,520.69
6,370.00
6,446.65
-0.67%
39,271
07/17/2026
6,699.80
6,832.43
6,480.24
6,490.04
-3.15%
77,171
07/16/2026
6,520.00
6,712.85
6,518.08
6,701.10
+3.13%
34,850
07/15/2026
6,367.50
6,525.00
6,339.01
6,497.57
+1.86%
23,588
07/14/2026
6,475.00
6,477.95
6,307.00
6,378.80
-0.92%
23,207
07/13/2026
6,479.40
6,551.59
6,417.96
6,437.99
-0.64%
27,539
07/10/2026
6,537.99
6,575.00
6,474.72
6,479.39
+0.12%
18,418
07/09/2026
6,464.38
6,515.01
6,410.71
6,471.44
+0.66%
15,697
07/08/2026
6,626.01
6,659.53
6,404.72
6,429.13
-3.95%
23,759
07/07/2026
6,725.00
6,817.52
6,633.15
6,693.69
+0.0004%
19,913
07/06/2026
6,700.00
6,701.25
6,555.65
6,693.66
-0.85%
19,560
07/02/2026
6,678.42
6,773.05
6,631.19
6,750.79
+1.61%
19,038
07/01/2026
6,783.90
6,879.12
6,640.70
6,643.73
-2.49%
22,180
06/30/2026
6,825.00
6,855.23
6,741.03
6,813.40
-0.11%
27,487
06/29/2026
6,800.00
6,836.67
6,710.81
6,821.03
-0.11%
25,088
06/26/2026
6,836.39
6,900.16
6,809.89
6,828.62
+0.21%
47,747
06/25/2026
6,765.93
6,956.48
6,765.93
6,814.44
+0.73%
22,417
06/24/2026
6,470.10
6,866.78
6,470.10
6,764.83
+5.87%
32,105
06/23/2026
6,331.00
6,445.61
6,325.01
6,389.57
+0.58%
28,282
06/22/2026
6,452.30
6,492.01
6,347.39
6,352.55
-2.13%
32,153
06/18/2026
6,374.99
6,558.01
6,350.67
6,490.93
+3.43%
58,644
06/17/2026
6,386.41
6,529.02
6,257.69
6,275.94
-2.51%
29,320
06/16/2026
6,380.28
6,489.76
6,380.28
6,437.58
+1.62%
23,796
06/15/2026
6,474.26
6,547.31
6,328.89
6,335.00
-0.63%
22,033
06/12/2026
6,501.00
6,525.00
6,374.93
6,374.93
-1.62%
23,412
06/11/2026
6,316.28
6,479.70
6,307.29
6,479.70
+2.77%
36,847
06/10/2026
6,414.49
6,414.49
6,254.93
6,305.04
-1.58%
21,338
06/09/2026
6,282.17
6,447.38
6,265.00
6,406.57
+3.48%
38,942
06/08/2026
6,153.56
6,264.07
6,110.00
6,191.11
+0.14%
25,263
06/05/2026
6,155.95
6,254.00
6,125.06
6,182.55
+0.09%
29,541