Get the Stockscreener App
6,104.80
0.90%
-55.74
After Hours:
6104.80
Nvr Inc Stock (NVR) Price History
The historical daily chart and data for Nvr Inc stock (NVR), show that the latest closing stock price as of May 29, 2026, is $6,104.80.
- Nvr Inc all-time high stock price is $9,964.77, occurred on October 18, 2024.
- The lowest Nvr Inc stock price recorded was $1,027.00 on April 23, 2014. Since then, Nvr Inc's stock price has risen over 494.43% to $6,104.80 now.
- The 52-week high stock price for NVR is $8,618.28, representing a 41.17% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for NVR is $5,501.01, indicating a -9.89% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Nvr Inc (NVR) stock in the beginning of 2025 was $5,747.53. The stock closed the year at $4,612.58, a loss of over -19.75% for the year.
The table below shows more information about NVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $6,216.2 | $6,078.6 | $137.6 | 54,935.0 | -0.90% |
| May 28, 2026 | $6,161.5 | $5,946.2 | $215.3 | 23,826.0 | +1.02% |
| May 27, 2026 | $6,236.1 | $6,048.6 | $187.5 | 52,167.0 | +1.08% |
| May 26, 2026 | $6,150.5 | $6,032.8 | $117.7 | 45,741.0 | -0.07% |
| May 22, 2026 | $6,100.0 | $5,960.5 | $139.5 | 18,998.0 | -0.18% |
| May 21, 2026 | $6,084.4 | $5,858.4 | $226.0 | 22,146.0 | +0.96% |
| May 20, 2026 | $6,000.0 | $5,691.5 | $308.5 | 33,723.0 | +3.76% |
| May 19, 2026 | $5,809.0 | $5,579.6 | $229.4 | 31,946.0 | +0.99% |
| May 18, 2026 | $5,735.3 | $5,580.0 | $155.3 | 26,420.0 | +2.75% |
| May 15, 2026 | $5,700.0 | $5,501.0 | $199.0 | 34,184.0 | -2.06% |
| May 14, 2026 | $5,797.7 | $5,671.3 | $126.5 | 24,038.0 | -0.69% |
| May 13, 2026 | $5,805.4 | $5,650.2 | $155.3 | 21,510.0 | -1.30% |
| May 12, 2026 | $5,955.6 | $5,790.2 | $165.3 | 19,985.0 | -1.95% |
| May 11, 2026 | $6,009.0 | $5,887.1 | $121.9 | 19,267.0 | -1.06% |
| May 08, 2026 | $6,065.0 | $5,937.0 | $128.0 | 13,433.0 | -0.58% |
| May 07, 2026 | $6,195.0 | $5,995.4 | $199.6 | 17,758.0 | -1.49% |
| May 06, 2026 | $6,279.2 | $6,060.0 | $219.2 | 19,509.0 | +1.59% |
| May 05, 2026 | $6,108.7 | $5,961.6 | $147.1 | 18,371.0 | +1.22% |
| May 04, 2026 | $6,183.5 | $5,930.0 | $253.5 | 18,353.0 | -3.61% |
| May 01, 2026 | $6,340.2 | $6,151.5 | $188.7 | 19,783.0 | -2.56% |
| Apr 30, 2026 | $6,335.0 | $6,205.3 | $129.7 | 23,987.0 | +1.75% |
Nvr Inc Stock (NVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nvr Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nvr Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nvr Inc Stock (NVR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6,340.2 | $5,501.0 | $839.2 | 591,028.0 | -3.34% |
| Apr, 2026 | $7,294.5 | $6,195.2 | $1,099.4 | 481,484.0 | -4.16% |
| Mar, 2026 | $7,445.6 | $6,301.0 | $1,144.6 | 575,845.0 | -12.34% |
| Feb, 2026 | $8,200.0 | $7,242.0 | $958.0 | 501,981.0 | -1.54% |
| Jan, 2026 | $7,948.8 | $7,022.0 | $926.8 | 665,781.0 | +4.70% |
Nvr Inc Stock (NVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7,746.8 | $7,266.8 | $480.0 | 445,225.0 | -2.40% |
| Nov, 2025 | $7,607.5 | $7,003.5 | $604.0 | 383,618.0 | +4.11% |
| Oct, 2025 | $8,199.0 | $7,179.0 | $1,020.0 | 504,885.0 | -10.25% |
| Sep, 2025 | $8,618.3 | $7,900.3 | $717.9 | 398,602.0 | -1.02% |
| Aug, 2025 | $8,341.4 | $7,605.0 | $736.4 | 331,720.0 | +7.53% |
| Jul, 2025 | $8,035.2 | $7,274.2 | $761.0 | 414,213.0 | +2.22% |
| Jun, 2025 | $7,495.0 | $6,941.5 | $553.5 | 450,422.0 | +3.79% |
| May, 2025 | $7,563.9 | $6,955.2 | $608.7 | 368,010.0 | -0.14% |
| Apr, 2025 | $7,743.8 | $6,562.9 | $1,180.9 | 498,036.0 | -1.64% |
| Mar, 2025 | $7,626.1 | $7,017.6 | $608.5 | 549,167.0 | -0.02% |
| Feb, 2025 | $7,915.0 | $7,015.0 | $900.0 | 493,755.0 | -9.61% |
| Jan, 2025 | $8,602.1 | $7,802.4 | $799.7 | 561,231.0 | -1.99% |
Nvr Inc Stock (NVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9,256.1 | $7,986.0 | $1,270.1 | 450,007.0 | -11.47% |
| Nov, 2024 | $9,527.9 | $8,734.4 | $793.5 | 394,654.0 | +0.90% |
| Oct, 2024 | $9,964.8 | $8,828.8 | $1,136.0 | 339,937.0 | -6.72% |
| Sep, 2024 | $9,844.7 | $8,920.3 | $924.5 | 404,183.0 | +6.97% |
| Aug, 2024 | $9,360.0 | $8,100.0 | $1,260.0 | 408,877.0 | +6.56% |
| Jul, 2024 | $8,700.0 | $7,390.0 | $1,310.0 | 421,824.0 | +13.43% |
| Jun, 2024 | $7,929.5 | $7,422.3 | $507.2 | 417,212.0 | -1.20% |
| May, 2024 | $7,867.3 | $7,227.1 | $640.2 | 392,366.0 | +3.25% |
| Apr, 2024 | $8,211.4 | $7,438.9 | $772.5 | 416,931.0 | -8.16% |
| Mar, 2024 | $8,159.0 | $7,499.1 | $659.9 | 391,170.0 | +6.22% |
| Feb, 2024 | $7,700.0 | $7,029.7 | $670.3 | 351,688.0 | +7.78% |
| Jan, 2024 | $7,423.7 | $6,800.0 | $623.7 | 424,738.0 | +1.07% |
0.29%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):