NVR, Inc. (NVR) NYSE

6,193.85

+72.535(+1.18%)

Updated at June 02 03:59PM

Currency In USD

NVR Historical Return

If you invested $1000 in NVR, Inc. (NVR) 10 years ago, it would be worth $3,607.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,291.6, while $1000 invested 1 year ago would be worth $879.38. This corresponds to total returns of 260.71%, 29.16%, -12.06%, respectively, with annualized returns of 13.68%, 5.25%, -12.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NVR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6,117.03	6,180.96	6,180.96	6,196.86	6,060	28,640
June 01, 2026	6,135	6,121.31	6,121.31	6,158.81	6,035.88	50,870
May 29, 2026	6,172.67	6,104.8	6,104.8	6,216.15	6,078.6	54,959
May 28, 2026	6,029.97	6,160.54	6,160.54	6,161.51	5,946.16	23,826
May 27, 2026	6,121.7	6,095.97	6,095.97	6,233.5	6,049.72	47,122
May 26, 2026	6,112.88	6,040.82	6,040.82	6,150.54	6,036.56	39,347
May 22, 2026	6,033.12	6,036.99	6,036.99	6,100	5,960.5	18,998
May 21, 2026	5,940	6,047.87	6,047.87	6,084.41	5,858.42	22,259
May 20, 2026	5,773	5,990.37	5,990.37	6,000	5,691.5	33,899
May 19, 2026	5,654.94	5,773.52	5,773.52	5,809	5,579.55	31,946
May 18, 2026	5,602	5,716.78	5,716.78	5,735.27	5,579.99	26,438
May 15, 2026	5,700.01	5,563.62	5,563.62	5,700.01	5,501.01	34,184
May 14, 2026	5,776.47	5,680.61	5,680.61	5,797.73	5,671.26	24,038
May 13, 2026	5,749.12	5,727.48	5,727.48	5,785	5,650.17	16,450
May 12, 2026	5,955.55	5,795.66	5,795.66	5,955.55	5,790.22	19,986
May 11, 2026	6,008.99	5,910.67	5,910.67	6,008.99	5,887.06	19,267
May 08, 2026	6,032.23	5,974.07	5,974.07	6,065	5,937.01	13,433
May 07, 2026	6,125.2	6,008.85	6,008.85	6,195	5,995.4	17,687
May 06, 2026	6,279.24	6,099.8	6,099.8	6,279.24	6,060.01	19,509
May 05, 2026	6,108.73	6,004.33	6,004.33	6,108.73	5,961.63	18,371
May 04, 2026	6,110.46	5,932.12	5,932.12	6,183.46	5,930	18,380
May 01, 2026	6,338.89	6,154.14	6,154.14	6,340.2	6,151.52	19,688
April 30, 2026	6,205.3	6,315.87	6,315.87	6,335	6,205.3	23,987
April 29, 2026	6,402.25	6,207.5	6,207.5	6,442.99	6,195.15	24,344
April 28, 2026	6,514.2	6,442.36	6,442.36	6,517.81	6,400.09	18,917
April 27, 2026	6,485.1	6,482.53	6,482.53	6,554.31	6,440.07	15,694
April 24, 2026	6,888.72	6,503.95	6,503.95	6,888.72	6,503.95	15,093
April 23, 2026	6,632.07	6,669.01	6,669.01	6,669.01	6,493.42	28,481
April 22, 2026	6,640.24	6,610.77	6,610.77	6,677.04	6,408.65	36,942
April 21, 2026	7,250.14	6,933.5	6,933.5	7,294.5	6,924.45	29,195
April 20, 2026	7,000.2	7,096.97	7,096.97	7,096.97	6,957.4	23,727
April 17, 2026	6,772.1	7,000.92	7,000.92	7,057.88	6,772.1	34,085
April 16, 2026	6,800	6,703.59	6,703.59	6,836.5	6,696.79	22,473
April 15, 2026	6,824.95	6,767.21	6,767.21	6,850	6,730.46	22,874
April 14, 2026	6,750.02	6,843.71	6,843.71	6,866.68	6,750.02	20,660
April 13, 2026	6,743.43	6,781.69	6,781.69	6,796.17	6,691.35	17,014
April 10, 2026	6,784.72	6,750.04	6,750.04	6,829.74	6,711.94	10,091
April 09, 2026	6,703.77	6,798.75	6,798.75	6,891.89	6,703.77	24,041
April 08, 2026	6,656.92	6,755.5	6,755.5	6,829.61	6,639.3	23,807
April 07, 2026	6,620	6,492.24	6,492.24	6,704.24	6,465.12	24,324
April 06, 2026	6,638.53	6,715.45	6,715.45	6,735.79	6,609.25	18,086
April 02, 2026	6,622.92	6,663.14	6,663.14	6,780	6,582.18	20,726
April 01, 2026	6,584.95	6,664.19	6,664.19	6,748.98	6,532.51	23,788
March 31, 2026	6,597	6,589.83	6,589.83	6,658	6,468.66	31,416
March 30, 2026	6,532.53	6,499.34	6,499.34	6,589	6,463.43	22,718
March 27, 2026	6,502	6,450.76	6,450.76	6,574.72	6,448.84	20,929
March 26, 2026	6,516.17	6,530.22	6,530.22	6,631	6,493.09	21,032
March 25, 2026	6,511.02	6,552.2	6,552.2	6,552.2	6,400	17,573
March 24, 2026	6,480	6,499.93	6,499.93	6,542.15	6,453.74	26,092
March 23, 2026	6,460.2	6,530.69	6,530.69	6,595.1	6,456.27	37,264
March 20, 2026	6,427.9	6,369.38	6,369.38	6,427.9	6,301.03	46,074
March 19, 2026	6,505	6,417.9	6,417.9	6,505	6,357.45	30,679
March 18, 2026	6,541.95	6,482.82	6,482.82	6,617.65	6,450	19,546
March 17, 2026	6,601.02	6,596.75	6,596.75	6,659.36	6,544.14	19,185
March 16, 2026	6,495.49	6,565.94	6,565.94	6,570.02	6,432.9	21,887
March 13, 2026	6,494.26	6,466.56	6,466.56	6,542.02	6,368.7	28,321
March 12, 2026	6,557.04	6,447.3	6,439	6,573.48	6,438.65	32,533
March 11, 2026	6,782.96	6,610.91	6,610.91	6,782.96	6,610.34	33,663
March 10, 2026	6,795	6,786.7	6,783.24	6,907	6,702.2	19,182
March 09, 2026	6,876.49	6,872.03	6,872.03	6,909.2	6,697.98	25,700