NYSE · NVR

NVR, Inc.

Consumer Cyclical · Residential Construction

$5,899.16

Down-$103.39 (-1.72%)

Updated Oct 11, 2026, 11:49 AM

SID Score

4.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · NVR

NVR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

NVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$5,973.39	$5,975.215	$5,896.37	$5,899.16	25.38K
Oct 8, 2026	$5,883.87	$6,019.83	$5,868.0601	$6,002.55	38.26K
Oct 7, 2026	$5,988.00	$5,988.00	$5,827.89	$5,931.62	54.51K
Oct 6, 2026	$5,996.10	$6,062.00	$5,919.95	$6,046.60	32.39K
Oct 5, 2026	$6,000.00	$6,000.00	$5,880.00	$5,970.21	55.43K
Oct 2, 2026	$6,158.54	$6,200.00	$5,948.13	$5,993.85	40.8K
Oct 1, 2026	$6,129.99	$6,158.05	$5,961.85	$6,126.38	49.04K
Sep 30, 2026	$6,263.33	$6,280.00	$6,142.965	$6,154.39	33.91K
Sep 29, 2026	$6,251.51	$6,285.42	$6,193.17	$6,234.63	25.89K
Sep 28, 2026	$6,227.00	$6,383.295	$6,227.00	$6,267.89	37.34K
Sep 25, 2026	$6,241.63	$6,318.015	$6,218.52	$6,297.60	24.81K
Sep 24, 2026	$6,239.37	$6,295.4699	$6,195.86	$6,235.49	39.81K
Sep 23, 2026	$6,285.01	$6,319.51	$6,241.46	$6,241.61	33.31K
Sep 22, 2026	$6,210.65	$6,377.99	$6,210.65	$6,338.92	44.95K
Sep 21, 2026	$6,200.00	$6,257.5199	$6,128.93	$6,188.95	39.39K
Sep 18, 2026	$6,211.21	$6,249.995	$6,142.15	$6,150.47	123.8K
Sep 17, 2026	$6,226.51	$6,314.28	$6,173.115	$6,242.23	32.14K
Sep 16, 2026	$6,270.03	$6,323.1499	$6,150.00	$6,186.43	38.63K
Sep 15, 2026	$6,274.83	$6,311.56	$6,230.00	$6,257.45	32.02K
Sep 14, 2026	$6,153.30	$6,321.50	$6,150.011	$6,299.56	31.29K