NVR, Inc. (NVR) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +13.4%
- 3M
- +0.2%
- YTD
- -10.8%
- 1Y
- -7.0%
- 3Y
- +2.8%
- 5Y
- +6.3%
Loading 10-year price history...
NVR Historical Performance
NVR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +67.2%
- 2003 annual price return
- +38.3%
- 2004 annual price return
- +77.8%
- 2005 annual price return
- -5.3%
- 2006 annual price return
- -10.5%
- 2007 annual price return
- -13.6%
- 2008 annual price return
- -11.4%
- 2009 annual price return
- +57.6%
- 2010 annual price return
- -3.0%
- 2011 annual price return
- +0.1%
- 2012 annual price return
- +30.8%
- 2013 annual price return
- +10.3%
- 2014 annual price return
- +25.4%
- 2015 annual price return
- +31.2%
- 2016 annual price return
- +7.3%
- 2017 annual price return
- +112.6%
- 2018 annual price return
- -31.0%
- 2019 annual price return
- +57.3%
- 2020 annual price return
- +9.2%
- 2021 annual price return
- +46.2%
- 2022 annual price return
- -19.9%
- 2023 annual price return
- +52.5%
- 2024 annual price return
- +17.4%
- 2025 annual price return
- -8.7%
- 2026 annual price return
- +3.4%
NVR Stock Price Trajectory (1985–2026)
As of June 22, 2026, NVR, Inc. (NVR) trades at $6,490.93, representing a -7.0% return over the past year. The stock has delivered a +35.6% total return over five years (+6.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $9,964.77 on October 18, 2024. From this peak, NVR has corrected -34.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+30.1% 1Y), LEN (-13.2% 1Y), and PHM (+28.1% 1Y), NVR has underperformed the peer group average. Compare NVR vs DHI →
NVR Historical Price Data · from 1985
Rows 1–50 of 10,308| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 6374.99 | 6558.01 | 6350.67 | 6490.93 | 52K | +3.43% |
| 2026-06-17 | 6386.41 | 6529.02 | 6257.69 | 6275.94 | 29K | -2.51% |
| 2026-06-16 | 6380.28 | 6491.28 | 6380.28 | 6437.58 | 23K | +1.62% |
| 2026-06-15 | 6474.26 | 6547.31 | 6327.99 | 6335.00 | 21K | -0.64% |
| 2026-06-12 | 6501.00 | 6525.00 | 6375.36 | 6375.78 | 19K | -1.59% |
| 2026-06-11 | 6316.28 | 6478.74 | 6307.29 | 6478.74 | 25K | +2.76% |
| 2026-06-10 | 6354.52 | 6414.49 | 6252.74 | 6305.03 | 15K | -1.58% |
| 2026-06-09 | 6250.00 | 6447.38 | 6250.00 | 6406.57 | 38K | +3.48% |
| 2026-06-08 | 6161.72 | 6264.07 | 6103.54 | 6191.11 | 25K | +0.14% |
| 2026-06-05 | 6174.00 | 6250.63 | 6144.51 | 6182.55 | 29K | +0.03% |
| 2026-06-04 | 6185.85 | 6254.90 | 6162.48 | 6180.75 | 31K | +1.00% |
| 2026-06-03 | 6140.00 | 6210.41 | 6062.48 | 6119.82 | 23K | -1.20% |
| 2026-06-02 | 6117.03 | 6196.86 | 6060.00 | 6193.85 | 26K | +1.15% |
| 2026-06-01 | 6135.00 | 6158.81 | 6035.88 | 6123.51 | 47K | +0.28% |
| 2026-05-29 | 6172.67 | 6212.00 | 6072.52 | 6106.18 | 36K | -0.88% |
| 2026-05-28 | 6010.22 | 6163.39 | 6010.22 | 6160.54 | 23K | +1.06% |
| 2026-05-27 | 6121.70 | 6233.50 | 6049.72 | 6095.96 | 47K | +0.91% |
| 2026-05-26 | 6112.88 | 6150.53 | 6036.56 | 6040.82 | 39K | -0.05% |
| 2026-05-22 | 6033.12 | 6100.00 | 5960.50 | 6043.84 | 15K | -0.19% |
| 2026-05-21 | 5940.00 | 6084.41 | 5858.42 | 6055.32 | 16K | +0.92% |
| 2026-05-20 | 5781.00 | 6000.75 | 5695.75 | 6000.00 | 25K | +3.78% |
| 2026-05-19 | 5654.94 | 5808.99 | 5586.40 | 5781.43 | 24K | +0.98% |
| 2026-05-18 | 5635.24 | 5735.27 | 5579.98 | 5725.15 | 22K | +2.85% |
| 2026-05-15 | 5700.01 | 5700.01 | 5501.01 | 5566.32 | 24K | -2.21% |
| 2026-05-14 | 5760.50 | 5797.73 | 5671.26 | 5692.12 | 19K | -0.62% |
| 2026-05-13 | 5749.12 | 5785.00 | 5650.17 | 5727.48 | 16K | -1.28% |
| 2026-05-12 | 5955.55 | 5955.55 | 5790.49 | 5801.60 | 14K | -1.70% |
| 2026-05-11 | 6004.03 | 6008.99 | 5887.06 | 5902.04 | 14K | -1.20% |
| 2026-05-08 | 6034.68 | 6065.00 | 5932.09 | 5974.00 | 11K | -0.58% |
| 2026-05-07 | 6125.20 | 6195.00 | 5995.40 | 6008.85 | 17K | -1.36% |
| 2026-05-06 | 6170.46 | 6279.24 | 6060.01 | 6091.97 | 13K | +1.31% |
| 2026-05-05 | 5997.52 | 6108.73 | 5961.63 | 6013.26 | 14K | +1.28% |
| 2026-05-04 | 6110.46 | 6183.45 | 5930.00 | 5937.08 | 13K | -3.70% |
| 2026-05-01 | 6338.89 | 6340.20 | 6153.21 | 6164.99 | 16K | -2.44% |
| 2026-04-30 | 6205.30 | 6335.00 | 6205.30 | 6319.02 | 14K | +1.80% |
| 2026-04-29 | 6434.52 | 6442.99 | 6195.06 | 6207.50 | 24K | -3.65% |
| 2026-04-28 | 6514.20 | 6517.81 | 6400.09 | 6442.37 | 14K | -0.57% |
| 2026-04-27 | 6485.10 | 6554.31 | 6440.07 | 6479.38 | 11K | -0.45% |
| 2026-04-24 | 6888.72 | 6888.72 | 6507.00 | 6508.44 | 11K | -2.29% |
| 2026-04-23 | 6632.07 | 6669.01 | 6493.42 | 6660.67 | 28K | +0.73% |
| 2026-04-22 | 6626.32 | 6677.05 | 6412.38 | 6612.24 | 37K | -4.51% |
| 2026-04-21 | 7250.14 | 7279.20 | 6924.45 | 6924.46 | 23K | -2.39% |
| 2026-04-20 | 7000.20 | 7093.83 | 6957.40 | 7093.83 | 18K | +1.24% |
| 2026-04-17 | 6833.48 | 7057.88 | 6772.10 | 7007.26 | 22K | +4.36% |
| 2026-04-16 | 6785.65 | 6836.49 | 6705.50 | 6714.49 | 17K | -0.88% |
| 2026-04-15 | 6796.14 | 6850.00 | 6767.16 | 6774.12 | 17K | -0.92% |
| 2026-04-14 | 6750.02 | 6866.68 | 6750.02 | 6837.13 | 15K | +0.95% |
| 2026-04-13 | 6740.52 | 6796.17 | 6691.35 | 6773.07 | 13K | +0.34% |
| 2026-04-10 | 6784.72 | 6829.74 | 6711.94 | 6750.04 | 13K | -0.92% |
| 2026-04-09 | 6703.77 | 6891.89 | 6703.77 | 6812.58 | 19K | +0.81% |
Full Stock Analysis
Deep dive into NVR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NVR — Frequently Asked Questions
Quick answers to the most common questions about buying NVR stock.
How has NVR stock performed recently?
NVR declined -7.0% over the past year, below its 5-year annualized CAGR of +6.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NVR's all-time high price?
NVR, Inc. reached $9964.77 on 2024-10-18. The 52-week high is $8618.28. Current 1-year return of -7.0% places the stock further from historical peaks.
Where can I download NVR historical price data?
This page provides NVR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.