NYSE · NVR

NVR, Inc.

Consumer Cyclical · Residential Construction

$6,396.27

Down-$81.04 (-1.27%)

Updated Aug 31, 2026, 10:49 PM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

NVR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$6,402.00	$6,458.15	$6,335.00	$6,396.27	23.77K
Aug 27, 2026	$6,315.70	$6,386.36	$6,269.16	$6,365.45	37.08K
Aug 26, 2026	$6,394.45	$6,469.9899	$6,305.05	$6,368.12	29.59K
Aug 25, 2026	$6,453.22	$6,453.22	$6,330.73	$6,433.74	31.77K
Aug 24, 2026	$6,407.19	$6,469.99	$6,354.665	$6,397.59	25.63K
Aug 21, 2026	$6,359.03	$6,438.95	$6,266.7515	$6,358.51	28.42K
Aug 20, 2026	$6,333.75	$6,398.65	$6,280.185	$6,300.00	33.1K
Aug 19, 2026	$6,342.10	$6,526.855	$6,342.10	$6,418.86	32.91K
Aug 18, 2026	$6,345.96	$6,345.96	$6,217.2067	$6,248.37	34.54K
Aug 17, 2026	$6,284.90	$6,336.17	$6,238.805	$6,298.83	24.72K
Aug 14, 2026	$6,355.27	$6,384.68	$6,295.62	$6,307.93	23.52K
Aug 13, 2026	$6,366.21	$6,408.87	$6,286.23	$6,375.00	26.9K
Aug 12, 2026	$6,404.88	$6,413.94	$6,260.08	$6,293.95	32.97K
Aug 11, 2026	$6,306.97	$6,434.03	$6,299.805	$6,429.96	22.4K
Aug 10, 2026	$6,354.91	$6,354.91	$6,200.00	$6,292.28	44.03K
Aug 7, 2026	$6,320.00	$6,483.93	$6,320.00	$6,390.14	40.02K
Aug 6, 2026	$6,344.98	$6,344.98	$6,227.695	$6,304.81	36.82K
Aug 5, 2026	$6,262.00	$6,413.96	$6,210.90	$6,365.78	42.06K
Aug 4, 2026	$6,190.00	$6,317.24	$6,162.57	$6,267.35	42.6K
Aug 3, 2026	$6,293.54	$6,299.46	$6,120.01	$6,204.10	34.76K