MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVR — NVR, Inc.
NYSENVR, Inc.
$6,046.60
+76.39(+1.28%)
- O
- 5,996.10
- H
- 6,062.00
- L
- 5,919.95
- V
- 32.23K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6,046.60
Period Return-15.4%
Period High$8,618.28
Period Low$5,501.01
Avg Daily Volume25.3K
Total Trading Days365
NVR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5,996.10 | $6,062.00 | $5,919.95 | $6,046.60 | +$76.39 | +1.28% | 32,231 | $6,025.66 | $5,919.95 $6,062.00 |
| Oct 5, 2026 | $6,000.00 | $6,000.00 | $5,880.00 | $5,970.21 | $-23.64 | -0.39% | 55,435 | $5,953.59 | $5,880.00 $6,000.00 |
| Oct 2, 2026 | $6,158.54 | $6,200.00 | $5,948.13 | $5,993.85 | $-132.53 | -2.16% | 40,800 | $6,013.53 | $5,948.13 $6,200.00 |
| Oct 1, 2026 | $6,129.99 | $6,158.05 | $5,961.85 | $6,126.38 | $-28.01 | -0.46% | 49,045 | $6,065.63 | $5,961.85 $6,158.05 |
| Sep 30, 2026 | $6,263.33 | $6,280.00 | $6,142.97 | $6,154.39 | $-80.24 | -1.29% | 33,907 | $6,171.31 | $6,142.97 $6,280.00 |
| Sep 29, 2026 | $6,251.51 | $6,285.42 | $6,193.17 | $6,234.63 | $-33.26 | -0.53% | 25,888 | $6,232.04 | $6,193.17 $6,285.42 |
| Sep 28, 2026 | $6,227.00 | $6,383.30 | $6,227.00 | $6,267.89 | $-29.71 | -0.47% | 37,336 | $6,306.16 | $6,227.00 $6,383.30 |
| Sep 25, 2026 | $6,241.63 | $6,318.02 | $6,218.52 | $6,297.60 | +$62.11 | +1.00% | 24,809 | $6,275.96 | $6,218.52 $6,318.02 |
| Sep 24, 2026 | $6,239.37 | $6,295.47 | $6,195.86 | $6,235.49 | $-6.12 | -0.10% | 39,809 | $6,234.28 | $6,195.86 $6,295.47 |
| Sep 23, 2026 | $6,285.01 | $6,319.51 | $6,241.46 | $6,241.61 | $-97.31 | -1.54% | 33,314 | $6,263.56 | $6,241.46 $6,319.51 |
| Sep 22, 2026 | $6,210.65 | $6,377.99 | $6,210.65 | $6,338.92 | +$149.97 | +2.42% | 44,955 | $6,324.91 | $6,210.65 $6,377.99 |
| Sep 21, 2026 | $6,200.00 | $6,257.52 | $6,128.93 | $6,188.95 | +$38.48 | +0.63% | 39,390 | $6,201.81 | $6,128.93 $6,257.52 |
| Sep 18, 2026 | $6,211.21 | $6,250.00 | $6,142.15 | $6,150.47 | $-91.76 | -1.47% | 123,795 | $6,166.02 | $6,142.15 $6,250.00 |
| Sep 17, 2026 | $6,226.51 | $6,314.28 | $6,173.12 | $6,242.23 | +$55.80 | +0.90% | 32,144 | $6,241.40 | $6,173.12 $6,314.28 |
| Sep 16, 2026 | $6,270.03 | $6,323.15 | $6,150.00 | $6,186.43 | $-71.02 | -1.13% | 38,631 | $6,203.83 | $6,150.00 $6,323.15 |
| Sep 15, 2026 | $6,274.83 | $6,311.56 | $6,230.00 | $6,257.45 | $-42.11 | -0.67% | 31,920 | $6,279.64 | $6,230.00 $6,311.56 |
| Sep 14, 2026 | $6,153.30 | $6,321.50 | $6,150.01 | $6,299.56 | +$138.80 | +2.25% | 30,575 | $6,275.69 | $6,150.01 $6,321.50 |
| Sep 11, 2026 | $6,150.30 | $6,191.97 | $6,062.58 | $6,160.76 | +$72.48 | +1.19% | 37,560 | $6,153.05 | $6,062.58 $6,191.97 |
| Sep 10, 2026 | $6,258.98 | $6,258.98 | $6,057.84 | $6,088.28 | $-99.02 | -1.60% | 49,968 | $6,092.00 | $6,057.84 $6,258.98 |
| Sep 9, 2026 | $6,136.22 | $6,206.60 | $6,100.00 | $6,187.30 | +$70.44 | +1.15% | 37,470 | $6,155.68 | $6,100.00 $6,206.60 |
| Sep 8, 2026 | $6,221.24 | $6,234.01 | $6,096.28 | $6,116.86 | $-181.99 | -2.89% | 46,452 | $6,134.69 | $6,096.28 $6,234.01 |
| Sep 4, 2026 | $6,367.15 | $6,377.25 | $6,281.28 | $6,298.85 | $-75.10 | -1.18% | 29,530 | $6,327.34 | $6,281.28 $6,377.25 |
| Sep 3, 2026 | $6,379.54 | $6,462.63 | $6,310.43 | $6,373.95 | +$47.00 | +0.74% | 38,113 | $6,368.67 | $6,310.43 $6,462.63 |
| Sep 2, 2026 | $6,317.16 | $6,371.00 | $6,240.00 | $6,326.95 | +$51.13 | +0.81% | 36,569 | $6,328.10 | $6,240.00 $6,371.00 |
| Sep 1, 2026 | $6,292.00 | $6,370.23 | $6,250.00 | $6,275.82 | $-39.41 | -0.62% | 46,257 | $6,292.73 | $6,250.00 $6,370.23 |
| Aug 31, 2026 | $6,332.73 | $6,401.96 | $6,301.50 | $6,315.23 | $-81.04 | -1.27% | 40,891 | $6,336.66 | $6,301.50 $6,401.96 |
| Aug 28, 2026 | $6,402.00 | $6,458.15 | $6,335.00 | $6,396.27 | +$30.82 | +0.48% | 23,767 | $6,386.24 | $6,335.00 $6,458.15 |
| Aug 27, 2026 | $6,315.70 | $6,386.36 | $6,269.16 | $6,365.45 | $-2.67 | -0.04% | 37,085 | $6,344.71 | $6,269.16 $6,386.36 |
| Aug 26, 2026 | $6,394.45 | $6,469.99 | $6,305.05 | $6,368.12 | $-65.62 | -1.02% | 29,595 | $6,381.62 | $6,305.05 $6,469.99 |
| Aug 25, 2026 | $6,453.22 | $6,453.22 | $6,330.73 | $6,433.74 | +$36.15 | +0.57% | 31,774 | $6,387.65 | $6,330.73 $6,453.22 |