NVR
NVR (NVR)
NYSE
$6,419.50-$59.89 (-0.92%)
Price as of Jul 13, 2026 7:03 PM EDT
  • $17.5B
    Market Cap
  • -15.11%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +2.77%
    Low Price$6,275.94
    High Price$6,828.62
  • 3 Months
    -4.01%
    Low Price$5,563.62
    High Price$7,096.97
  • 1 Year
    -15.11%
    Low Price$5,563.62
    High Price$8,543.00
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
6,198.76
6,255.05
6,154.60
6,177.27
+0.95%
35,724
06/03/2026
6,140.00
6,216.13
6,056.28
6,119.41
-1.00%
28,415
06/02/2026
6,117.03
6,196.86
6,060.00
6,180.96
+0.97%
28,646
06/01/2026
6,135.00
6,158.81
6,035.88
6,121.31
+0.27%
50,870
05/29/2026
6,172.67
6,216.15
6,078.60
6,104.80
-0.90%
54,968
05/28/2026
6,029.97
6,161.51
5,946.16
6,160.54
+1.02%
23,834
05/27/2026
6,097.80
6,236.10
6,048.63
6,098.08
+1.08%
52,167
05/26/2026
6,112.88
6,150.54
6,032.82
6,032.82
-0.07%
45,742
05/22/2026
6,033.12
6,100.00
5,960.50
6,036.99
-0.18%
19,402
05/21/2026
5,940.00
6,084.41
5,858.42
6,047.87
+0.96%
22,319
05/20/2026
5,773.00
6,000.00
5,691.50
5,990.37
+3.76%
33,899
05/19/2026
5,654.94
5,809.00
5,579.55
5,773.52
+0.99%
31,948
05/18/2026
5,602.00
5,735.27
5,579.99
5,716.78
+2.75%
26,438
05/15/2026
5,700.01
5,700.01
5,501.01
5,563.62
-2.06%
34,185
05/14/2026
5,776.47
5,797.73
5,671.26
5,680.61
-0.69%
24,040
05/13/2026
5,749.12
5,805.45
5,650.17
5,720.10
-1.30%
21,514
05/12/2026
5,955.55
5,955.55
5,790.22
5,795.66
-1.95%
19,985
05/11/2026
6,008.99
6,008.99
5,887.06
5,910.67
-1.06%
19,268
05/08/2026
6,032.23
6,065.00
5,937.01
5,974.07
-0.58%
13,438
05/07/2026
6,125.20
6,195.00
5,995.40
6,008.85
-1.49%
17,759
05/06/2026
6,279.24
6,279.24
6,060.01
6,099.80
+1.59%
19,511
05/05/2026
6,108.73
6,108.73
5,961.63
6,004.33
+1.22%
18,376
05/04/2026
6,110.46
6,183.46
5,930.00
5,932.12
-3.61%
18,379
05/01/2026
6,338.89
6,340.20
6,151.52
6,154.14
-2.56%
19,794
04/30/2026
6,205.30
6,335.00
6,205.30
6,315.87
+1.75%
23,987
04/29/2026
6,402.25
6,442.99
6,195.15
6,207.50
-3.65%
24,349
04/28/2026
6,514.20
6,517.81
6,400.09
6,442.36
-0.62%
18,917
04/27/2026
6,485.10
6,554.31
6,440.07
6,482.53
-0.33%
15,700
04/24/2026
6,888.72
6,888.72
6,503.95
6,503.95
-2.48%
15,137
04/23/2026
6,632.07
6,669.01
6,493.42
6,669.01
+0.88%
28,507
04/22/2026
6,640.24
6,677.04
6,408.65
6,610.77
-4.65%
36,955
04/22/2026
$67.76 Earnings
04/21/2026
7,250.14
7,294.50
6,924.45
6,933.50
-2.30%
29,209
04/20/2026
7,000.20
7,096.97
6,957.40
7,096.97
+1.37%
23,727
04/17/2026
6,772.10
7,057.88
6,772.10
7,000.92
+4.44%
34,092
04/16/2026
6,800.00
6,836.50
6,696.79
6,703.59
-0.94%
22,478
04/15/2026
6,824.95
6,850.00
6,730.46
6,767.21
-1.12%
22,883
04/14/2026
6,750.02
6,866.68
6,750.02
6,843.71
+0.91%
20,661
04/13/2026
6,743.43
6,796.17
6,691.35
6,781.69
+0.47%
17,018
04/10/2026
6,784.72
6,829.74
6,711.94
6,750.04
-0.72%
13,294
04/09/2026
6,703.77
6,891.89
6,703.77
6,798.75
+0.64%
24,036
04/08/2026
6,656.92
6,829.61
6,639.30
6,755.50
+4.05%
23,807
04/07/2026
6,620.00
6,704.24
6,465.12
6,492.24
-3.32%
24,324
04/06/2026
6,638.53
6,735.79
6,609.25
6,715.45
+0.79%
18,106
04/02/2026
6,622.92
6,780.00
6,582.18
6,663.14
-0.02%
20,727
04/01/2026
6,584.95
6,748.98
6,532.51
6,664.19
+1.13%
23,794
03/31/2026
6,597.00
6,658.00
6,468.66
6,589.83
+1.39%
31,420
03/30/2026
6,532.53
6,589.00
6,463.43
6,499.34
+0.75%
22,738
03/27/2026
6,502.00
6,574.72
6,448.84
6,450.76
-1.22%
20,930
03/26/2026
6,516.17
6,631.00
6,493.09
6,530.22
-0.34%
21,035
03/25/2026
6,511.02
6,552.20
6,400.00
6,552.20
+0.80%
17,574
03/24/2026
6,480.00
6,542.15
6,453.74
6,499.93
-0.47%
26,099
03/23/2026
6,460.20
6,595.10
6,456.27
6,530.69
+2.53%
37,264
03/20/2026
6,427.90
6,427.90
6,301.03
6,369.38
-0.76%
46,082
03/19/2026
6,505.00
6,505.00
6,357.45
6,417.90
-1.00%
30,739
03/18/2026
6,541.95
6,617.65
6,450.00
6,482.82
-1.73%
19,546
03/17/2026
6,601.02
6,659.36
6,544.14
6,596.75
+0.47%
19,197
03/16/2026
6,495.49
6,570.02
6,432.90
6,565.94
+1.54%
21,887
03/13/2026
6,494.26
6,542.02
6,368.70
6,466.56
+0.43%
28,327
03/12/2026
6,557.04
6,573.48
6,438.81
6,439.00
-2.60%
33,032
03/11/2026
6,782.96
6,782.96
6,610.34
6,610.91
-2.54%
34,327
03/10/2026
6,795.00
6,907.00
6,702.20
6,783.24
-1.29%
30,017
03/09/2026
6,876.49
6,909.20
6,697.98
6,872.03
-1.25%
25,679
03/06/2026
7,019.98
7,030.15
6,842.70
6,958.83
-1.64%
27,278
03/05/2026
7,213.43
7,266.49
7,061.43
7,074.84
-2.43%
23,647
03/04/2026
7,335.00
7,335.00
7,202.02
7,251.27
-1.49%
18,550
03/03/2026
7,309.32
7,409.48
7,246.29
7,361.10
-0.74%
18,969
03/02/2026
7,371.05
7,445.58
7,327.59
7,415.75
-1.36%
24,083
02/27/2026
7,412.70
7,568.26
7,369.41
7,517.79
+1.13%
24,037
02/26/2026
7,320.00
7,452.51
7,309.92
7,434.14
+2.07%
21,380
02/25/2026
7,481.38
7,507.80
7,242.03
7,283.14
-2.95%
25,681
02/24/2026
7,465.10
7,561.37
7,440.93
7,504.79
+0.64%
26,501
02/23/2026
7,594.21
7,663.17
7,419.07
7,456.83
-1.63%
29,942
02/20/2026
7,553.00
7,703.62
7,496.91
7,580.60
+0.72%
22,659
02/19/2026
7,515.00
7,584.62
7,470.14
7,526.14
+0.04%
24,285
02/18/2026
7,394.38
7,544.79
7,360.38
7,523.12
+1.38%
22,465