Download NVR daily OHLC history, export CSV, and review long-term price data.
NVR, Inc. (NVR) — OHLC preview (1985-07-22 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 6699.8 | 6832.43 | 6480.24 | 6490.04 | — |
| 2026-07-16 | 6520 | 6712.84 | 6533.79 | 6701.1 | — |
| 2026-07-15 | 6367.5 | 6524.99 | 6339.01 | 6497.57 | — |
| 2026-07-14 | 6475 | 6454.52 | 6307 | 6378.8 | — |
| 2026-07-13 | 6479.4 | 6551.59 | 6417.96 | 6437.99 | — |
| 2026-07-10 | 6537.99 | 6575 | 6474.72 | 6479.39 | — |
| 2026-07-17 | 6,699.8 | 6,832.4 | 6,480.2 | 6,490.0 | -3.1% |
| 2026-07-16 | 6,520.0 | 6,712.8 | 6,533.8 | 6,701.1 | +2.8% |
| 2026-07-15 | 6,367.5 | 6,525.0 | 6,339.0 | 6,497.6 | +2.0% |
| 2026-07-14 | 6,475.0 | 6,454.5 | 6,307.0 | 6,378.8 | -1.5% |
| 2026-07-13 | 6,479.4 | 6,551.6 | 6,418.0 | 6,438.0 | -0.6% |
| 2026-07-10 | 6,538.0 | 6,575.0 | 6,474.7 | 6,479.4 | -0.9% |
| 2026-07-09 | 6,464.4 | 6,515.0 | 6,410.7 | 6,471.4 | +0.1% |
| 2026-07-08 | 6,626.0 | 6,659.5 | 6,404.7 | 6,429.1 | -3.0% |
| 2026-07-07 | 6,725.0 | 6,817.5 | 6,633.2 | 6,693.7 | -0.5% |
| 2026-07-06 | 6,700.0 | 6,699.8 | 6,555.7 | 6,693.7 | -0.1% |
| 2026-07-02 | 6,678.4 | 6,773.1 | 6,641.7 | 6,750.8 | +1.1% |
| 2026-07-01 | 6,783.9 | 6,879.1 | 6,640.7 | 6,643.7 | -2.1% |
| 2026-06-30 | 6,825.0 | 6,847.4 | 6,741.0 | 6,813.4 | -0.2% |
| 2026-06-29 | 6,800.0 | 6,836.7 | 6,710.8 | 6,821.0 | +0.3% |
| 2026-06-26 | 6,836.4 | 6,900.2 | 6,813.9 | 6,828.6 | -0.1% |
| 2026-06-25 | 6,765.9 | 6,956.5 | 6,765.9 | 6,814.4 | +0.7% |
| 2026-06-24 | 6,470.1 | 6,866.8 | 6,470.1 | 6,764.8 | +4.6% |
| 2026-06-23 | 6,331.0 | 6,445.6 | 6,325.0 | 6,389.6 | +0.9% |
| 2026-06-22 | 6,452.3 | 6,492.0 | 6,347.4 | 6,352.6 | -1.5% |
| 2026-06-18 | 6,375.0 | 6,558.0 | 6,375.0 | 6,490.9 | +1.8% |
| 2026-06-17 | 6,386.4 | 6,529.0 | 6,259.7 | 6,275.9 | -1.7% |
| 2026-06-16 | 6,380.3 | 6,488.8 | 6,390.7 | 6,437.6 | +0.9% |
| 2026-06-15 | 6,474.3 | 6,521.0 | 6,328.9 | 6,335.0 | -2.2% |
| 2026-06-12 | 6,501.0 | 6,451.6 | 6,374.9 | 6,374.9 | -1.9% |
| 2026-06-11 | 6,316.3 | 6,479.7 | 6,307.3 | 6,479.7 | +2.6% |
| 2026-06-10 | 6,414.5 | 6,387.0 | 6,256.3 | 6,305.0 | -1.7% |
| 2026-06-09 | 6,282.2 | 6,447.4 | 6,277.9 | 6,406.6 | +2.0% |
| 2026-06-05 | 6,156.0 | 6,250.3 | 6,125.1 | 6,182.6 | +0.4% |
| 2026-06-04 | 6,198.8 | 6,255.1 | 6,162.5 | 6,177.3 | -0.3% |
| 2026-06-03 | 6,140.0 | 6,211.2 | 6,056.3 | 6,119.4 | -0.3% |
| 2026-07-09 | 6464.38 | 6515.01 | 6410.71 | 6471.44 | — |
| 2026-07-08 | 6626.01 | 6659.53 | 6404.72 | 6429.13 | — |
| 2026-07-07 | 6725 | 6817.52 | 6633.15 | 6693.69 | — |
| 2026-07-06 | 6700 | 6699.75 | 6555.65 | 6693.66 | — |
| 2026-07-02 | 6678.42 | 6773.05 | 6641.71 | 6750.79 | — |
| 2026-07-01 | 6783.9 | 6879.12 | 6640.7 | 6643.73 | — |
| 2026-06-30 | 6825 | 6847.44 | 6741.02 | 6813.4 | — |
| 2026-06-29 | 6800 | 6836.67 | 6710.81 | 6821.03 | — |
| 2026-06-26 | 6836.39 | 6900.16 | 6813.94 | 6828.62 | — |
| 2026-06-25 | 6765.93 | 6956.48 | 6765.93 | 6814.44 | — |
| 2026-06-24 | 6470.1 | 6866.78 | 6470.1 | 6764.83 | — |
| 2026-06-23 | 6331 | 6445.61 | 6325.01 | 6389.57 | — |
| 2026-06-22 | 6452.3 | 6492.01 | 6347.39 | 6352.55 | — |
| 2026-06-18 | 6374.99 | 6558.01 | 6374.99 | 6490.93 | — |
| 2026-06-17 | 6386.41 | 6529.02 | 6259.65 | 6275.94 | — |
| 2026-06-16 | 6380.28 | 6488.77 | 6390.74 | 6437.58 | — |
| 2026-06-15 | 6474.26 | 6520.99 | 6328.89 | 6335 | — |
| 2026-06-12 | 6501 | 6451.6 | 6374.93 | 6374.93 | — |
| 2026-06-11 | 6316.28 | 6479.7 | 6307.29 | 6479.7 | — |
| 2026-06-10 | 6414.49 | 6387.02 | 6256.25 | 6305.04 | — |
| 2026-06-09 | 6282.17 | 6447.38 | 6277.92 | 6406.57 | — |
| 2026-06-05 | 6155.95 | 6250.33 | 6125.06 | 6182.55 | — |
| 2026-06-04 | 6198.76 | 6255.05 | 6162.48 | 6177.27 | — |
| 2026-06-03 | 6140 | 6211.19 | 6056.27 | 6119.41 | — |