⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

NVR

NVR, Inc.

Consumer Cyclical · Residential Construction

6,187.30USD

+70.4399 (+1.15%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
NVR, Inc.
High
8,543.00
on 09/08/25
Low
5,563.62
on 05/15/26
Average
6,993.8152
26.5K
Net Chg
-2,426.14
-28.40%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/266,116.8646,400
Fr 09/04/266,298.8529,500
Th 09/03/266,373.9538,100
We 09/02/266,326.9536,600
Tu 09/01/266,275.8246,165
Mo 08/31/266,315.2340,888
Fr 08/28/266,396.2723,766
Th 08/27/266,365.4537,078
We 08/26/266,368.1229,591
Tu 08/25/266,433.7431,770
Mo 08/24/266,397.5925,630
Fr 08/21/266,358.5128,400
Th 08/20/266,300.0033,100
We 08/19/266,418.8632,900
Tu 08/18/266,248.3734,500
Mo 08/17/266,298.8324,700
Fr 08/14/266,307.9323,500
Th 08/13/266,375.0026,900
We 08/12/266,293.9532,700
Tu 08/11/266,429.9622,400
Mo 08/10/266,292.2844,000
Fr 08/07/266,390.1440,000
DateLast PriceVolume
Th 08/06/266,304.8136,800
We 08/05/266,365.7842,100
Tu 08/04/266,267.3542,600
Mo 08/03/266,204.1034,800
Fr 07/31/266,147.0529,100
Th 07/30/266,288.6835,700
We 07/29/266,381.7940,200
Tu 07/28/266,471.3725,200
Mo 07/27/266,311.5431,400
DateLast PriceVolume
Tu 07/07/266,693.6919,900
Mo 07/06/266,693.6619,600
Th 07/02/266,750.7919,000
We 07/01/266,643.7322,200
Tu 06/30/266,813.4027,500
Mo 06/29/266,821.0325,100
Fr 06/26/266,828.6247,700
Th 06/25/266,814.4422,400
We 06/24/266,764.83
DateLast PriceVolume
We 06/03/266,119.4128,500
Tu 06/02/266,180.9628,600
Mo 06/01/266,121.3150,900
Fr 05/29/266,104.8055,000
Th 05/28/266,160.5423,800
We 05/27/266,098.0852,200
Tu 05/26/266,032.8245,700
Fr 05/22/266,036.9919,400
Th 05/21/266,047.87
DateLast PriceVolume
Fr 05/01/266,154.1419,800
Th 04/30/266,315.8724,000
We 04/29/266,207.5024,300
Tu 04/28/266,442.3618,900
Mo 04/27/266,482.5315,700
Fr 04/24/266,503.9515,100
Th 04/23/266,669.0128,500
We 04/22/266,610.7737,000
Tu 04/21/266,933.5029,200
DateLast PriceVolume
Tu 03/31/266,589.8331,400
Mo 03/30/266,499.3422,700
Fr 03/27/266,450.7620,900
Th 03/26/266,530.2221,000
We 03/25/266,552.2017,600
Tu 03/24/266,499.9326,100
Mo 03/23/266,530.6937,300
Fr 03/20/266,369.3846,100
Th 03/19/266,417.90
DateLast PriceVolume
Fr 02/27/267,517.7924,000
Th 02/26/267,434.1421,400
We 02/25/267,283.1425,700
Tu 02/24/267,504.7926,500
Mo 02/23/267,456.8329,900
Fr 02/20/267,580.6022,700
Th 02/19/267,526.1424,300
We 02/18/267,523.1222,500
Tu 02/17/267,421.0030,600
DateLast PriceVolume
Tu 01/27/267,499.7640,000
Mo 01/26/267,664.4824,700
Fr 01/23/267,645.1527,100
Th 01/22/267,762.3133,000
We 01/21/267,796.7531,600
Tu 01/20/267,536.2837,200
Fr 01/16/267,561.5479,500
Th 01/15/267,623.0121,800
We 01/14/267,580.76
DateLast PriceVolume
Tu 12/23/257,338.0519,400
Mo 12/22/257,397.0724,300
Fr 12/19/257,399.7166,000
Th 12/18/257,561.6230,300
We 12/17/257,472.5521,100
Tu 12/16/257,530.2418,800
Mo 12/15/257,632.3518,300
Fr 12/12/257,517.8122,300
Th 12/11/257,511.16
DateLast PriceVolume
Th 11/20/257,163.3317,100
We 11/19/257,119.9015,200
Tu 11/18/257,147.1319,900
Mo 11/17/257,156.6417,200
Fr 11/14/257,271.8916,900
Th 11/13/257,255.5727,400
We 11/12/257,287.3823,900
Tu 11/11/257,301.2145,000
Mo 11/10/257,336.8123,000
DateLast PriceVolume
Tu 10/21/257,792.1324,000
Mo 10/20/257,681.0821,500
Fr 10/17/257,639.0654,300
Th 10/16/257,605.8826,600
We 10/15/257,645.2222,000
Tu 10/14/257,737.0122,100
Mo 10/13/257,584.9024,500
Fr 10/10/257,450.9023,400
Th 10/09/257,619.24
DateLast PriceVolume
Fr 09/19/258,094.7045,300
Th 09/18/258,178.4821,600
We 09/17/258,137.3119,500
Tu 09/16/258,209.9817,100
Mo 09/15/258,277.9517,400
Fr 09/12/258,414.8215,900
Th 09/11/258,532.9822,400
We 09/10/258,335.8921,900
Tu 09/09/258,276.2522,200
Fr 07/24/266,414.6729,600
Th 07/23/266,155.0242,400
We 07/22/266,349.2836,600
Tu 07/21/266,325.4031,300
Mo 07/20/266,446.6539,300
Fr 07/17/266,490.0477,200
Th 07/16/266,701.1034,700
We 07/15/266,497.5723,600
Tu 07/14/266,378.8023,200
Mo 07/13/266,437.9927,500
Fr 07/10/266,479.3918,400
Th 07/09/266,471.4415,700
We 07/08/266,429.1323,800
32,100
Tu 06/23/266,389.5727,000
Mo 06/22/266,352.5532,200
Th 06/18/266,490.9358,600
We 06/17/266,275.9429,300
Tu 06/16/266,437.5823,800
Mo 06/15/266,335.0022,000
Fr 06/12/266,374.9323,400
Th 06/11/266,479.7036,800
We 06/10/266,305.0421,300
Tu 06/09/266,406.5738,900
Mo 06/08/266,191.1125,300
Fr 06/05/266,182.5529,500
Th 06/04/266,177.2735,700
22,300
We 05/20/265,990.3733,900
Tu 05/19/265,773.5231,900
Mo 05/18/265,716.7826,400
Fr 05/15/265,563.6234,200
Th 05/14/265,680.6124,000
We 05/13/265,720.1021,500
Tu 05/12/265,795.6620,000
Mo 05/11/265,910.6719,300
Fr 05/08/265,974.0713,400
Th 05/07/266,008.8517,800
We 05/06/266,099.8019,500
Tu 05/05/266,004.3318,400
Mo 05/04/265,932.1218,400
Mo 04/20/267,096.9723,700
Fr 04/17/267,000.9234,100
Th 04/16/266,703.5922,500
We 04/15/266,767.2122,900
Tu 04/14/266,843.7120,700
Mo 04/13/266,781.6917,000
Fr 04/10/266,750.0413,300
Th 04/09/266,798.7524,000
We 04/08/266,755.5023,800
Tu 04/07/266,492.2424,300
Mo 04/06/266,715.4518,100
Th 04/02/266,663.1420,700
We 04/01/266,664.1923,800
30,700
We 03/18/266,482.8219,500
Tu 03/17/266,596.7519,200
Mo 03/16/266,565.9421,900
Fr 03/13/266,466.5628,300
Th 03/12/266,439.0033,000
We 03/11/266,610.9134,300
Tu 03/10/266,783.2430,000
Mo 03/09/266,872.0325,700
Fr 03/06/266,958.8327,300
Th 03/05/267,074.8423,600
We 03/04/267,251.2718,600
Tu 03/03/267,361.1019,000
Mo 03/02/267,415.7524,100
Fr 02/13/267,507.4339,500
Th 02/12/268,096.1630,900
We 02/11/268,097.2524,700
Tu 02/10/268,094.2819,000
Mo 02/09/267,882.2519,200
Fr 02/06/268,009.8434,400
Th 02/05/268,044.7924,600
We 02/04/268,025.8434,400
Tu 02/03/267,770.8622,900
Mo 02/02/267,718.3825,600
Fr 01/30/267,635.7334,100
Th 01/29/267,623.7622,500
We 01/28/267,626.0830,100
23,500
Tu 01/13/267,673.3222,100
Mo 01/12/267,591.7533,300
Fr 01/09/267,581.6746,500
Th 01/08/267,385.5831,000
We 01/07/267,146.4528,800
Tu 01/06/267,239.7356,600
Mo 01/05/267,321.2122,200
Fr 01/02/267,278.8721,600
We 12/31/257,292.7714,800
Tu 12/30/257,327.2011,700
Mo 12/29/257,355.2617,200
Fr 12/26/257,382.1612,300
We 12/24/257,385.2910,700
17,400
We 12/10/257,504.3717,100
Tu 12/09/257,318.2917,500
Mo 12/08/257,438.3620,400
Fr 12/05/257,538.0816,800
Th 12/04/257,519.6720,400
We 12/03/257,679.4223,100
Tu 12/02/257,601.1023,100
Mo 12/01/257,517.0917,300
Fr 11/28/257,507.296,500
We 11/26/257,566.6715,000
Tu 11/25/257,453.3818,800
Mo 11/24/257,263.5236,200
Fr 11/21/257,388.8218,100
Fr 11/07/257,251.2417,100
Th 11/06/257,195.0515,700
We 11/05/257,181.8719,600
Tu 11/04/257,146.0314,600
Mo 11/03/257,072.3218,600
Fr 10/31/257,210.8214,200
Th 10/30/257,245.7119,600
We 10/29/257,333.3128,700
Tu 10/28/257,461.3316,800
Mo 10/27/257,438.3319,000
Fr 10/24/257,430.9222,000
Th 10/23/257,679.4117,500
We 10/22/257,697.1615,300
25,200
We 10/08/257,756.8325,600
Tu 10/07/257,840.1125,300
Mo 10/06/258,068.7513,000
Fr 10/03/258,178.0017,700
Th 10/02/258,071.6111,900
We 10/01/258,036.4816,000
Tu 09/30/258,034.6620,400
Mo 09/29/258,095.1414,200
Fr 09/26/258,032.7812,100
Th 09/25/257,906.6914,200
We 09/24/258,036.6322,200
Tu 09/23/257,980.1112,000
Mo 09/22/257,925.2319,900
Mo 09/08/258,543.0015,200