NVR Inc (NVR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6320.00 | 6483.93 | 6320.00 | 6390.14 | +1.35% | 40,000 |
| 2026-08-06 | 6344.98 | 6344.98 | 6227.70 | 6304.81 | -0.96% | 36,800 |
| 2026-08-05 | 6262.00 | 6413.96 | 6210.90 | 6365.78 | +1.57% | 42,100 |
| 2026-08-04 | 6190.00 | 6317.24 | 6162.57 | 6267.35 | +1.02% | 42,600 |
| 2026-08-03 | 6293.54 | 6299.46 | 6120.01 | 6204.10 | +0.93% | 34,800 |
| 2026-07-31 | 6235.00 | 6235.00 | 6111.21 | 6147.05 | -2.25% | 29,100 |
| 2026-07-30 | 6355.17 | 6394.94 | 6151.01 | 6288.68 | -1.46% | 35,700 |
| 2026-07-29 | 6397.00 | 6558.82 | 6370.39 | 6381.79 | -1.38% | 40,200 |
| 2026-07-28 | 6394.24 | 6524.68 | 6394.24 | 6471.37 | +2.53% | 25,235 |
| 2026-07-27 | 6505.25 | 6574.99 | 6300.15 | 6311.54 | -1.61% | 31,390 |
| 2026-07-24 | 6152.83 | 6509.18 | 6152.83 | 6414.67 | +4.22% | 29,600 |
| 2026-07-23 | 6176.00 | 6272.88 | 5919.25 | 6155.02 | -3.06% | 42,400 |
| 2026-07-22 | 6337.84 | 6464.17 | 6278.51 | 6349.28 | +0.38% | 36,600 |
| 2026-07-21 | 6439.42 | 6504.23 | 6324.65 | 6325.40 | -1.88% | 31,300 |
| 2026-07-20 | 6510.01 | 6520.69 | 6370.00 | 6446.65 | -0.67% | 39,300 |
| 2026-07-17 | 6699.80 | 6832.43 | 6480.24 | 6490.04 | -3.15% | 77,200 |
| 2026-07-16 | 6520.00 | 6712.85 | 6518.08 | 6701.10 | +3.13% | 34,700 |
| 2026-07-15 | 6367.50 | 6525.00 | 6339.01 | 6497.57 | +1.86% | 23,600 |
| 2026-07-14 | 6475.00 | 6477.95 | 6307.00 | 6378.80 | -0.92% | 23,200 |
| 2026-07-13 | 6479.40 | 6551.59 | 6417.96 | 6437.99 | -0.64% | 27,500 |
| 2026-07-10 | 6537.99 | 6575.00 | 6474.72 | 6479.39 | +0.12% | 18,400 |
| 2026-07-09 | 6464.38 | 6515.01 | 6410.71 | 6471.44 | +0.66% | 15,700 |
| 2026-07-08 | 6626.01 | 6659.53 | 6404.72 | 6429.13 | -3.95% | 23,800 |
| 2026-07-07 | 6725.00 | 6817.52 | 6633.15 | 6693.69 | +0.00% | 19,900 |
| 2026-07-06 | 6700.00 | 6701.25 | 6555.65 | 6693.66 | -0.85% | 19,600 |
| 2026-07-02 | 6678.42 | 6773.05 | 6631.19 | 6750.79 | +1.61% | 19,000 |
| 2026-07-01 | 6783.90 | 6879.12 | 6640.70 | 6643.73 | -2.49% | 22,200 |
| 2026-06-30 | 6825.00 | 6855.23 | 6741.03 | 6813.40 | -0.11% | 27,500 |
| 2026-06-29 | 6800.00 | 6836.67 | 6710.81 | 6821.03 | -0.11% | 25,100 |
| 2026-06-26 | 6836.39 | 6900.16 | 6809.89 | 6828.62 | +0.21% | 47,700 |
| 2026-06-25 | 6765.93 | 6956.48 | 6765.93 | 6814.44 | +0.73% | 22,400 |
| 2026-06-24 | 6470.10 | 6866.78 | 6470.10 | 6764.83 | +5.87% | 32,100 |
| 2026-06-23 | 6331.00 | 6445.61 | 6325.01 | 6389.57 | +0.58% | 27,000 |
| 2026-06-22 | 6452.30 | 6492.01 | 6347.39 | 6352.55 | -2.13% | 32,200 |
| 2026-06-18 | 6374.99 | 6558.01 | 6350.67 | 6490.93 | +3.43% | 58,600 |
| 2026-06-17 | 6386.41 | 6529.02 | 6257.69 | 6275.94 | -2.51% | 29,300 |
| 2026-06-16 | 6380.28 | 6489.76 | 6380.28 | 6437.58 | +1.62% | 23,800 |
| 2026-06-15 | 6474.26 | 6547.31 | 6328.89 | 6335.00 | -0.63% | 22,000 |
| 2026-06-12 | 6501.00 | 6525.00 | 6374.93 | 6374.93 | -1.62% | 23,400 |
| 2026-06-11 | 6316.28 | 6479.70 | 6307.29 | 6479.70 | +2.77% | 36,800 |
| 2026-06-10 | 6414.49 | 6414.49 | 6254.93 | 6305.04 | -1.58% | 21,300 |
| 2026-06-09 | 6282.17 | 6447.38 | 6265.00 | 6406.57 | +3.48% | 38,900 |
| 2026-06-08 | 6153.56 | 6264.07 | 6110.00 | 6191.11 | +0.14% | 25,300 |
| 2026-06-05 | 6155.95 | 6254.00 | 6125.06 | 6182.55 | +0.09% | 29,500 |
| 2026-06-04 | 6198.76 | 6255.05 | 6154.60 | 6177.27 | +0.95% | 35,700 |
| 2026-06-03 | 6140.00 | 6216.13 | 6056.28 | 6119.41 | -1.00% | 28,500 |
| 2026-06-02 | 6117.03 | 6196.86 | 6060.00 | 6180.96 | +0.97% | 28,600 |
| 2026-06-01 | 6135.00 | 6158.81 | 6035.88 | 6121.31 | +0.27% | 50,900 |
| 2026-05-29 | 6172.67 | 6216.15 | 6078.60 | 6104.80 | -0.90% | 55,000 |
| 2026-05-28 | 6029.97 | 6161.51 | 5946.16 | 6160.54 | +1.02% | 23,800 |
| 2026-05-27 | 6097.80 | 6236.10 | 6048.63 | 6098.08 | +1.08% | 52,200 |
| 2026-05-26 | 6112.88 | 6150.54 | 6032.82 | 6032.82 | -0.07% | 45,700 |
| 2026-05-22 | 6033.12 | 6100.00 | 5960.50 | 6036.99 | -0.18% | 19,400 |
| 2026-05-21 | 5940.00 | 6084.41 | 5858.42 | 6047.87 | +0.96% | 22,300 |
| 2026-05-20 | 5773.00 | 6000.00 | 5691.50 | 5990.37 | +3.76% | 33,900 |
| 2026-05-19 | 5654.94 | 5809.00 | 5579.55 | 5773.52 | +0.99% | 31,900 |
| 2026-05-18 | 5602.00 | 5735.27 | 5579.99 | 5716.78 | +2.75% | 26,400 |
| 2026-05-15 | 5700.01 | 5700.01 | 5501.01 | 5563.62 | -2.06% | 34,200 |
| 2026-05-14 | 5776.47 | 5797.73 | 5671.26 | 5680.61 | -0.69% | 24,000 |
| 2026-05-13 | 5749.12 | 5805.45 | 5650.17 | 5720.10 | -1.30% | 21,500 |
| 2026-05-12 | 5955.55 | 5955.55 | 5790.22 | 5795.66 | -1.95% | 20,000 |
| 2026-05-11 | 6008.99 | 6008.99 | 5887.06 | 5910.67 | -1.06% | 19,300 |
| 2026-05-08 | 6032.23 | 6065.00 | 5937.01 | 5974.07 | -0.58% | 13,400 |
| 2026-05-07 | 6125.20 | 6195.00 | 5995.40 | 6008.85 | -1.49% | 17,800 |
| 2026-05-06 | 6279.24 | 6279.24 | 6060.01 | 6099.80 | +1.59% | 19,500 |
| 2026-05-05 | 6108.73 | 6108.73 | 5961.63 | 6004.33 | +1.22% | 18,376 |
| 2026-05-04 | 6110.46 | 6183.45 | 5930.00 | 5932.12 | -3.61% | 18,380 |
| 2026-05-01 | 6338.89 | 6340.20 | 6151.52 | 6154.14 | -2.56% | 19,800 |
| 2026-04-30 | 6205.30 | 6335.00 | 6205.30 | 6315.87 | +1.75% | 24,000 |
| 2026-04-29 | 6402.25 | 6442.99 | 6195.15 | 6207.50 | -3.65% | 24,300 |
| 2026-04-28 | 6514.20 | 6517.81 | 6400.09 | 6442.36 | -0.62% | 18,900 |
| 2026-04-27 | 6485.10 | 6554.31 | 6440.07 | 6482.53 | -0.33% | 15,700 |
| 2026-04-24 | 6888.72 | 6888.72 | 6503.95 | 6503.95 | -2.48% | 15,100 |
| 2026-04-23 | 6632.07 | 6669.01 | 6493.42 | 6669.01 | +0.88% | 28,500 |
| 2026-04-22 | 6640.24 | 6677.05 | 6408.65 | 6610.77 | -4.65% | 37,000 |
| 2026-04-21 | 7250.14 | 7294.50 | 6924.45 | 6933.50 | -2.30% | 29,200 |
| 2026-04-20 | 7000.20 | 7096.97 | 6957.40 | 7096.97 | +1.37% | 23,700 |
| 2026-04-17 | 6772.10 | 7057.88 | 6772.10 | 7000.92 | +4.44% | 34,100 |
| 2026-04-16 | 6800.00 | 6836.50 | 6696.79 | 6703.59 | -0.94% | 22,500 |
| 2026-04-15 | 6824.95 | 6850.00 | 6730.46 | 6767.21 | -1.12% | 22,900 |
| 2026-04-14 | 6750.02 | 6866.68 | 6750.02 | 6843.71 | +0.91% | 20,700 |
| 2026-04-13 | 6743.43 | 6796.17 | 6691.35 | 6781.69 | +0.47% | 17,000 |
| 2026-04-10 | 6784.72 | 6829.74 | 6711.94 | 6750.04 | -0.72% | 13,300 |
| 2026-04-09 | 6703.77 | 6891.89 | 6703.77 | 6798.75 | +0.64% | 24,000 |
| 2026-04-08 | 6656.92 | 6829.61 | 6639.30 | 6755.50 | +4.05% | 23,800 |
| 2026-04-07 | 6620.00 | 6704.24 | 6465.12 | 6492.24 | -3.32% | 24,300 |
| 2026-04-06 | 6638.53 | 6735.79 | 6609.25 | 6715.45 | +0.79% | 18,100 |
| 2026-04-02 | 6622.92 | 6780.00 | 6582.18 | 6663.14 | -0.02% | 20,700 |
| 2026-04-01 | 6584.95 | 6748.98 | 6532.51 | 6664.19 | +1.13% | 23,800 |
| 2026-03-31 | 6597.00 | 6658.00 | 6468.66 | 6589.83 | +1.39% | 31,400 |
| 2026-03-30 | 6532.53 | 6589.00 | 6463.43 | 6499.34 | +0.75% | 22,700 |
| 2026-03-27 | 6502.00 | 6574.72 | 6448.84 | 6450.76 | -1.22% | 20,900 |
| 2026-03-26 | 6516.17 | 6631.00 | 6493.09 | 6530.22 | -0.34% | 21,000 |
| 2026-03-25 | 6511.02 | 6552.20 | 6400.00 | 6552.20 | +0.80% | 17,600 |
| 2026-03-24 | 6480.00 | 6542.15 | 6453.74 | 6499.93 | -0.47% | 26,100 |
| 2026-03-23 | 6460.20 | 6595.10 | 6456.27 | 6530.69 | +2.53% | 37,300 |
| 2026-03-20 | 6427.90 | 6427.90 | 6301.03 | 6369.38 | -0.76% | 46,100 |
| 2026-03-19 | 6505.00 | 6505.00 | 6357.45 | 6417.90 | -1.00% | 30,700 |
| 2026-03-18 | 6541.95 | 6617.65 | 6450.00 | 6482.82 | -1.73% | 19,500 |
| 2026-03-17 | 6601.02 | 6659.36 | 6544.14 | 6596.75 | +0.47% | 19,200 |
| 2026-03-16 | 6495.49 | 6570.02 | 6432.90 | 6565.94 | +1.54% | 21,900 |
| 2026-03-13 | 6494.26 | 6542.02 | 6368.70 | 6466.56 | +0.43% | 28,300 |
| 2026-03-12 | 6557.04 | 6573.48 | 6438.81 | 6439.00 | -2.60% | 33,000 |
| 2026-03-11 | 6782.96 | 6782.96 | 6610.34 | 6610.91 | -2.54% | 34,300 |
| 2026-03-10 | 6795.00 | 6907.00 | 6702.20 | 6783.24 | -1.29% | 30,017 |
| 2026-03-09 | 6876.49 | 6909.20 | 6697.98 | 6872.03 | -1.25% | 25,679 |
| 2026-03-06 | 7019.98 | 7030.15 | 6842.70 | 6958.83 | -1.64% | 27,300 |
| 2026-03-05 | 7213.43 | 7266.49 | 7061.43 | 7074.84 | -2.43% | 23,600 |
| 2026-03-04 | 7335.00 | 7335.00 | 7202.02 | 7251.27 | -1.49% | 18,600 |
| 2026-03-03 | 7309.32 | 7409.48 | 7246.29 | 7361.10 | -0.74% | 19,000 |
| 2026-03-02 | 7371.05 | 7445.58 | 7327.59 | 7415.75 | -1.36% | 24,100 |
| 2026-02-27 | 7412.70 | 7568.26 | 7369.41 | 7517.79 | +1.13% | 24,000 |
| 2026-02-26 | 7320.00 | 7452.51 | 7309.92 | 7434.14 | +2.07% | 21,400 |
| 2026-02-25 | 7481.38 | 7507.80 | 7242.03 | 7283.14 | -2.95% | 25,700 |
| 2026-02-24 | 7465.10 | 7561.37 | 7440.93 | 7504.79 | +0.64% | 26,500 |
| 2026-02-23 | 7594.21 | 7663.17 | 7419.07 | 7456.83 | -1.63% | 29,900 |
| 2026-02-20 | 7553.00 | 7703.62 | 7496.91 | 7580.60 | +0.72% | 22,700 |
| 2026-02-19 | 7515.00 | 7584.62 | 7470.14 | 7526.14 | +0.04% | 24,300 |
| 2026-02-18 | 7394.38 | 7544.79 | 7360.38 | 7523.12 | +1.38% | 22,500 |
| 2026-02-17 | 7453.38 | 7468.50 | 7265.99 | 7421.00 | -1.15% | 30,600 |
| 2026-02-13 | 8125.13 | 8125.13 | 7498.42 | 7507.43 | -7.27% | 39,500 |
| 2026-02-12 | 8150.00 | 8200.00 | 8071.26 | 8096.16 | -0.01% | 30,900 |
| 2026-02-11 | 8060.00 | 8125.00 | 7991.01 | 8097.25 | +0.04% | 24,700 |
| 2026-02-10 | 7964.87 | 8125.07 | 7949.34 | 8094.28 | +2.69% | 19,000 |
| 2026-02-09 | 8034.78 | 8049.78 | 7876.45 | 7882.25 | -1.59% | 19,200 |
| 2026-02-06 | 8062.20 | 8099.00 | 7785.09 | 8009.84 | -0.43% | 34,400 |
| 2026-02-05 | 8050.00 | 8144.20 | 8000.00 | 8044.79 | +0.24% | 24,600 |
| 2026-02-04 | 7820.00 | 8098.33 | 7801.20 | 8025.84 | +3.28% | 34,400 |
| 2026-02-03 | 7689.57 | 8000.00 | 7680.57 | 7770.86 | +0.68% | 22,900 |
| 2026-02-02 | 7576.01 | 7727.65 | 7546.74 | 7718.38 | +1.08% | 25,600 |
| 2026-01-30 | 7567.98 | 7650.67 | 7419.92 | 7635.73 | +0.16% | 34,100 |
| 2026-01-29 | 7685.96 | 7793.70 | 7544.40 | 7623.76 | -0.03% | 22,500 |
| 2026-01-28 | 7598.62 | 7851.22 | 7581.20 | 7626.08 | +1.68% | 30,100 |
| 2026-01-27 | 7665.00 | 7665.00 | 7453.85 | 7499.76 | -2.15% | 40,000 |
| 2026-01-26 | 7670.52 | 7723.60 | 7558.09 | 7664.48 | +0.25% | 24,700 |
| 2026-01-23 | 7777.32 | 7948.78 | 7591.30 | 7645.15 | -1.51% | 27,100 |
| 2026-01-22 | 7820.00 | 7898.01 | 7760.39 | 7762.31 | -0.44% | 33,000 |
| 2026-01-21 | 7556.98 | 7835.57 | 7553.99 | 7796.75 | +3.46% | 31,600 |
| 2026-01-20 | 7450.02 | 7554.44 | 7421.74 | 7536.28 | -0.33% | 37,200 |
| 2026-01-16 | 7608.34 | 7622.69 | 7420.54 | 7561.54 | -0.81% | 79,500 |
| 2026-01-15 | 7620.25 | 7656.27 | 7494.17 | 7623.01 | +0.56% | 21,800 |
| 2026-01-14 | 7617.97 | 7690.82 | 7558.70 | 7580.76 | -1.21% | 23,500 |
| 2026-01-13 | 7610.25 | 7678.35 | 7500.00 | 7673.32 | +1.07% | 22,100 |
| 2026-01-12 | 7608.97 | 7713.31 | 7483.34 | 7591.75 | +0.13% | 33,300 |
| 2026-01-09 | 7499.99 | 7625.15 | 7340.00 | 7581.67 | +2.66% | 46,500 |
| 2026-01-08 | 7113.00 | 7390.00 | 7113.00 | 7385.58 | +3.35% | 31,000 |
| 2026-01-07 | 7280.60 | 7331.99 | 7130.51 | 7146.45 | -1.29% | 28,800 |
| 2026-01-06 | 7250.00 | 7252.86 | 7022.00 | 7239.73 | -1.11% | 56,600 |
| 2026-01-05 | 7251.10 | 7425.53 | 7251.10 | 7321.21 | +0.58% | 22,200 |
| 2026-01-02 | 7287.27 | 7388.00 | 7240.00 | 7278.87 | -0.19% | 21,600 |
| 2025-12-31 | 7331.43 | 7391.64 | 7280.00 | 7292.77 | -0.47% | 14,800 |
| 2025-12-30 | 7352.56 | 7365.00 | 7283.96 | 7327.20 | -0.38% | 11,692 |
| 2025-12-29 | 7380.00 | 7420.00 | 7329.80 | 7355.26 | -0.36% | 17,168 |
| 2025-12-26 | 7399.02 | 7426.24 | 7342.41 | 7382.16 | -0.04% | 12,300 |
| 2025-12-24 | 7309.24 | 7435.00 | 7301.00 | 7385.29 | +0.64% | 10,700 |
| 2025-12-23 | 7439.98 | 7439.98 | 7266.78 | 7338.05 | -0.80% | 19,400 |
| 2025-12-22 | 7450.00 | 7495.00 | 7369.61 | 7397.07 | -0.04% | 24,300 |
| 2025-12-19 | 7531.34 | 7596.46 | 7369.00 | 7399.71 | -2.14% | 66,000 |
| 2025-12-18 | 7581.68 | 7611.69 | 7496.02 | 7561.62 | +1.19% | 30,300 |
| 2025-12-17 | 7444.98 | 7605.00 | 7418.66 | 7472.55 | -0.77% | 21,100 |
| 2025-12-16 | 7628.42 | 7655.02 | 7519.66 | 7530.24 | -1.34% | 18,800 |
| 2025-12-15 | 7569.32 | 7632.35 | 7532.02 | 7632.35 | +1.52% | 18,300 |
| 2025-12-12 | 7510.00 | 7589.84 | 7471.39 | 7517.81 | +0.09% | 22,300 |
| 2025-12-11 | 7541.68 | 7609.99 | 7480.18 | 7511.16 | +0.09% | 17,400 |
| 2025-12-10 | 7345.00 | 7525.00 | 7345.00 | 7504.37 | +2.54% | 17,100 |
| 2025-12-09 | 7415.50 | 7458.42 | 7294.80 | 7318.29 | -1.61% | 17,500 |
| 2025-12-08 | 7501.19 | 7540.52 | 7435.88 | 7438.36 | -1.32% | 20,400 |
| 2025-12-05 | 7473.42 | 7578.68 | 7473.42 | 7538.08 | +0.24% | 16,800 |
| 2025-12-04 | 7644.95 | 7666.16 | 7483.62 | 7519.67 | -2.08% | 20,400 |
| 2025-12-03 | 7648.01 | 7746.79 | 7628.04 | 7679.42 | +1.03% | 23,100 |
| 2025-12-02 | 7563.28 | 7655.00 | 7517.09 | 7601.10 | +1.12% | 23,100 |
| 2025-12-01 | 7450.00 | 7614.53 | 7450.00 | 7517.09 | +0.13% | 17,300 |
| 2025-11-28 | 7607.46 | 7607.46 | 7487.68 | 7507.29 | -0.78% | 6,500 |
| 2025-11-26 | 7435.94 | 7593.80 | 7435.94 | 7566.67 | +1.52% | 15,000 |
| 2025-11-25 | 7340.00 | 7478.50 | 7335.22 | 7453.38 | +2.61% | 18,821 |
| 2025-11-24 | 7224.30 | 7354.98 | 7224.30 | 7263.52 | -1.70% | 36,240 |
| 2025-11-21 | 7230.76 | 7461.22 | 7230.76 | 7388.82 | +3.15% | 18,100 |
| 2025-11-20 | 7189.81 | 7203.69 | 7082.07 | 7163.33 | +0.61% | 17,100 |
| 2025-11-19 | 7116.81 | 7207.74 | 7093.64 | 7119.90 | -0.38% | 15,200 |
| 2025-11-18 | 7105.49 | 7157.93 | 7030.00 | 7147.13 | -0.13% | 19,923 |
| 2025-11-17 | 7259.17 | 7285.89 | 7145.26 | 7156.64 | -1.58% | 17,364 |
| 2025-11-14 | 7300.00 | 7315.00 | 7215.00 | 7271.89 | +0.22% | 16,900 |
| 2025-11-13 | 7256.69 | 7365.07 | 7249.57 | 7255.57 | -0.44% | 27,400 |
| 2025-11-12 | 7334.00 | 7378.98 | 7251.99 | 7287.38 | -0.19% | 23,900 |
| 2025-11-11 | 7370.00 | 7370.00 | 7263.22 | 7301.21 | -0.49% | 45,000 |
| 2025-11-10 | 7232.59 | 7366.01 | 7213.18 | 7336.81 | +1.18% | 23,000 |
| 2025-11-07 | 7179.90 | 7258.67 | 7159.41 | 7251.24 | +0.78% | 17,100 |
| 2025-11-06 | 7164.98 | 7237.10 | 7134.86 | 7195.05 | +0.18% | 15,700 |
| 2025-11-05 | 7143.97 | 7250.52 | 7110.55 | 7181.87 | +0.50% | 19,600 |
| 2025-11-04 | 7070.00 | 7160.04 | 7003.47 | 7146.03 | +1.04% | 14,600 |
| 2025-11-03 | 7146.42 | 7150.00 | 7040.00 | 7072.32 | -1.92% | 18,600 |
| 2025-10-31 | 7178.96 | 7267.07 | 7178.96 | 7210.82 | -0.48% | 14,200 |
| 2025-10-30 | 7335.00 | 7390.12 | 7184.00 | 7245.71 | -1.19% | 19,600 |
| 2025-10-29 | 7381.20 | 7500.00 | 7278.89 | 7333.31 | -1.72% | 28,700 |
| 2025-10-28 | 7301.52 | 7469.02 | 7275.43 | 7461.33 | +0.31% | 16,800 |
| 2025-10-27 | 7460.00 | 7479.39 | 7399.68 | 7438.33 | +0.10% | 19,000 |
| 2025-10-24 | 7718.00 | 7718.00 | 7425.44 | 7430.92 | -3.24% | 22,000 |
| 2025-10-23 | 7648.06 | 7723.76 | 7629.00 | 7679.41 | -0.23% | 17,500 |
| 2025-10-22 | 7728.17 | 7790.00 | 7615.00 | 7697.16 | -1.22% | 15,300 |
| 2025-10-21 | 7640.91 | 7827.92 | 7600.22 | 7792.13 | +1.45% | 24,000 |
| 2025-10-20 | 7673.25 | 7746.81 | 7605.37 | 7681.08 | +0.55% | 21,500 |
| 2025-10-17 | 7609.02 | 7686.60 | 7599.31 | 7639.06 | +0.44% | 54,300 |
| 2025-10-16 | 7643.00 | 7657.45 | 7535.83 | 7605.88 | -0.51% | 26,600 |
| 2025-10-15 | 7758.09 | 7780.00 | 7640.00 | 7645.22 | -1.19% | 22,000 |
| 2025-10-14 | 7535.55 | 7779.98 | 7532.67 | 7737.01 | +2.01% | 22,100 |
| 2025-10-13 | 7443.91 | 7626.37 | 7443.91 | 7584.90 | +1.80% | 24,500 |
| 2025-10-10 | 7640.00 | 7655.60 | 7446.54 | 7450.90 | -2.21% | 23,400 |
| 2025-10-09 | 7690.00 | 7717.81 | 7515.24 | 7619.24 | -1.77% | 25,200 |
| 2025-10-08 | 7805.00 | 7805.00 | 7700.00 | 7756.83 | -1.06% | 25,600 |
| 2025-10-07 | 7987.10 | 7996.58 | 7814.94 | 7840.11 | -2.83% | 25,342 |
| 2025-10-06 | 8199.00 | 8199.00 | 8033.31 | 8068.75 | -1.34% | 12,956 |
| 2025-10-03 | 8080.76 | 8188.57 | 8080.76 | 8178.00 | +1.32% | 17,700 |
| 2025-10-02 | 8041.93 | 8130.37 | 7985.49 | 8071.61 | +0.44% | 11,900 |
| 2025-10-01 | 8066.56 | 8129.73 | 7973.00 | 8036.48 | +0.02% | 16,000 |
| 2025-09-30 | 8040.75 | 8074.99 | 7998.94 | 8034.66 | -0.75% | 20,415 |
| 2025-09-29 | 8100.00 | 8113.15 | 7981.07 | 8095.14 | +0.78% | 14,217 |
| 2025-09-26 | 7953.87 | 8069.71 | 7921.69 | 8032.78 | +1.59% | 12,100 |
| 2025-09-25 | 7993.86 | 8025.32 | 7906.52 | 7906.69 | -1.62% | 14,200 |
| 2025-09-24 | 7915.02 | 8098.00 | 7915.02 | 8036.63 | +0.71% | 22,200 |
| 2025-09-23 | 7950.00 | 8016.09 | 7900.34 | 7980.11 | +0.69% | 12,000 |
| 2025-09-22 | 8067.00 | 8067.00 | 7907.32 | 7925.23 | -2.09% | 19,900 |
| 2025-09-19 | 8135.44 | 8200.01 | 8077.72 | 8094.70 | -1.02% | 45,300 |
| 2025-09-18 | 8190.00 | 8192.56 | 8055.00 | 8178.48 | +0.51% | 21,600 |
| 2025-09-17 | 8240.01 | 8429.99 | 8090.00 | 8137.31 | -0.89% | 19,500 |
| 2025-09-16 | 8277.10 | 8282.91 | 8127.85 | 8209.98 | -0.82% | 17,104 |
| 2025-09-15 | 8422.00 | 8489.85 | 8207.57 | 8277.95 | -1.63% | 17,446 |
| 2025-09-12 | 8506.35 | 8544.39 | 8377.63 | 8414.82 | -1.38% | 15,900 |
| 2025-09-11 | 8384.31 | 8563.79 | 8344.05 | 8532.98 | +2.36% | 22,400 |
| 2025-09-10 | 8245.66 | 8335.89 | 8225.46 | 8335.89 | +0.72% | 21,900 |
| 2025-09-09 | 8459.98 | 8475.00 | 8217.49 | 8276.25 | -3.12% | 22,200 |
| 2025-09-08 | 8509.40 | 8562.50 | 8420.90 | 8543.00 | +0.48% | 15,200 |
| 2025-09-05 | 8499.76 | 8618.28 | 8442.11 | 8502.00 | +1.12% | 13,300 |
| 2025-09-04 | 8300.00 | 8409.34 | 8204.90 | 8407.77 | +2.66% | 17,700 |
| 2025-09-03 | 8148.88 | 8287.79 | 8148.88 | 8190.23 | +0.25% | 15,700 |
| 2025-09-02 | 8027.53 | 8195.00 | 8027.53 | 8169.85 | +0.64% | 18,500 |
| 2025-08-29 | 8066.50 | 8146.99 | 8027.79 | 8117.65 | +0.53% | 13,400 |
| 2025-08-28 | 8040.00 | 8076.48 | 7968.39 | 8074.80 | +0.51% | 12,400 |
| 2025-08-27 | 8049.31 | 8079.00 | 7985.50 | 8033.82 | -0.43% | 11,193 |
| 2025-08-26 | 8083.00 | 8167.75 | 8042.48 | 8068.25 | -0.72% | 35,433 |
| 2025-08-25 | 8193.00 | 8229.27 | 8110.99 | 8126.71 | -1.05% | 10,540 |
| 2025-08-22 | 7980.20 | 8303.30 | 7909.12 | 8212.81 | +3.26% | 17,400 |
| 2025-08-21 | 7980.62 | 7980.62 | 7836.85 | 7953.90 | -0.97% | 12,500 |
| 2025-08-20 | 8273.31 | 8320.00 | 8011.76 | 8031.97 | -2.61% | 17,800 |
| 2025-08-19 | 8199.32 | 8341.41 | 8141.78 | 8246.89 | +1.17% | 22,900 |
| 2025-08-18 | 8236.39 | 8264.16 | 8141.16 | 8151.74 | -1.01% | 20,700 |
| 2025-08-15 | 8265.66 | 8292.92 | 8180.73 | 8235.00 | +0.44% | 14,900 |
| 2025-08-14 | 8212.81 | 8228.00 | 8150.19 | 8198.55 | -1.18% | 14,300 |
| 2025-08-13 | 8019.37 | 8337.90 | 8017.62 | 8296.64 | +4.20% | 21,100 |
| 2025-08-12 | 7817.59 | 8005.12 | 7785.87 | 7962.30 | +2.17% | 14,700 |
| 2025-08-11 | 7868.18 | 7916.20 | 7695.32 | 7793.29 | -0.83% | 12,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.41%). Worst month: Oct (-6.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NVR Inc's (NVR) latest close?
6390.14 on 2026-08-07, from the Closelook data lake's daily price record.
What is NVR's 52-week high and low?
8618.28 high and 5501.01 low over the trailing 52 weeks, as of 2026-08-07.
What is NVR Inc's strongest and weakest month historically?
Historically, NVR's strongest calendar month has been Jun (average +7.41%) and its weakest Oct (average -6.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.