NVR, Inc. (NVR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NVR Historical Return
If you invested $1000 in NVR, Inc. (NVR) 10 years ago, it would be worth $3,809.63 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,122.12, while $1000 invested 1 year ago would be worth $808.99. This corresponds to total returns of 280.96%, 12.21%, -19.1%, respectively, with annualized returns of 14.31%, 2.33%, -19.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NVR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,935 | 5,895.4 | 5,895.4 | 5,970.15 | 5,840.02 | 35,127 |
| November 10, 2026 | 6,266.68 | 6,036.42 | 6,036.42 | 6,299.11 | 6,021.86 | 36,569 |
| November 09, 2026 | 6,408.67 | 6,338.38 | 6,338.38 | 6,442.52 | 6,251.97 | 35,000 |
| November 06, 2026 | 6,267.41 | 6,298.29 | 6,298.29 | 6,380.67 | 6,217.21 | 32,159 |
| November 05, 2026 | 6,475 | 6,414.18 | 6,414.18 | 6,554.36 | 6,316.25 | 70,872 |
| November 04, 2026 | 6,250 | 6,376.82 | 6,376.82 | 6,500 | 6,250 | 58,928 |
| November 03, 2026 | 6,232.79 | 6,024.72 | 6,024.72 | 6,232.79 | 6,024.72 | 36,687 |
| November 02, 2026 | 6,010 | 6,265.1 | 6,265.1 | 6,299.79 | 5,963 | 50,101 |
| October 30, 2026 | 6,066.99 | 5,958.56 | 5,958.56 | 6,125 | 5,925.86 | 41,907 |
| October 29, 2026 | 5,850 | 6,018.95 | 6,018.95 | 6,021.98 | 5,848.86 | 41,820 |
| October 28, 2026 | 5,793.15 | 5,792.63 | 5,792.63 | 5,873.34 | 5,734.01 | 36,895 |
| October 27, 2026 | 5,700 | 5,806.02 | 5,806.02 | 5,812.46 | 5,666.8 | 37,136 |
| October 26, 2026 | 5,932.25 | 5,727.77 | 5,727.77 | 6,048.5 | 5,710.01 | 45,317 |
| October 23, 2026 | 6,000 | 5,983.68 | 5,983.68 | 6,114.45 | 5,951 | 68,529 |
| October 22, 2026 | 5,760.22 | 6,110.63 | 6,110.63 | 6,118.77 | 5,550 | 68,670 |
| October 21, 2026 | 5,958.42 | 5,900 | 5,900 | 6,017 | 5,884.77 | 43,904 |
| October 20, 2026 | 5,865.74 | 5,977.67 | 5,977.67 | 6,024.27 | 5,839.21 | 40,308 |
| October 19, 2026 | 5,930.17 | 5,828 | 5,828 | 5,959.01 | 5,815.75 | 35,870 |
| October 16, 2026 | 5,995.77 | 5,919.82 | 5,919.82 | 6,117.39 | 5,874.89 | 84,865 |
| October 15, 2026 | 5,805 | 5,940.83 | 5,940.83 | 6,045 | 5,795.01 | 54,155 |
| October 14, 2026 | 5,706.05 | 5,733.12 | 5,733.12 | 5,740.89 | 5,616.78 | 53,944 |
| October 13, 2026 | 5,777.42 | 5,797.61 | 5,797.61 | 5,832.15 | 5,727.84 | 53,419 |
| October 12, 2026 | 5,908 | 5,749.96 | 5,749.96 | 5,933.86 | 5,726.34 | 39,790 |
| October 09, 2026 | 5,973.39 | 5,899.16 | 5,899.16 | 5,975.22 | 5,896.37 | 25,379 |
| October 08, 2026 | 5,883.87 | 6,002.55 | 6,002.55 | 6,019.83 | 5,868.06 | 38,259 |
| October 07, 2026 | 5,988 | 5,931.62 | 5,931.62 | 5,988 | 5,827.89 | 54,498 |
| October 06, 2026 | 5,996.1 | 6,046.6 | 6,046.6 | 6,062 | 5,919.95 | 32,378 |
| October 05, 2026 | 6,000 | 5,970.21 | 5,970.21 | 6,000 | 5,880 | 52,022 |
| October 02, 2026 | 6,158.54 | 5,993.85 | 5,993.85 | 6,200 | 5,948.13 | 40,730 |
| October 01, 2026 | 6,129.99 | 6,126.38 | 6,126.38 | 6,158.05 | 5,961.85 | 49,024 |
| September 30, 2026 | 6,263.33 | 6,154.39 | 6,154.39 | 6,280 | 6,142.97 | 32,679 |
| September 29, 2026 | 6,251.51 | 6,234.63 | 6,234.63 | 6,285.42 | 6,193.17 | 25,738 |
| September 28, 2026 | 6,227 | 6,267.89 | 6,267.89 | 6,383.3 | 6,227 | 36,683 |
| September 25, 2026 | 6,241.63 | 6,297.6 | 6,297.6 | 6,318.02 | 6,218.52 | 24,763 |
| September 24, 2026 | 6,239.37 | 6,235.49 | 6,235.49 | 6,295.47 | 6,195.86 | 39,552 |
| September 23, 2026 | 6,285.01 | 6,241.61 | 6,241.61 | 6,319.51 | 6,241.46 | 33,242 |
| September 22, 2026 | 6,210.65 | 6,338.92 | 6,338.92 | 6,377.99 | 6,210.65 | 44,626 |
| September 21, 2026 | 6,200 | 6,188.95 | 6,188.95 | 6,257.52 | 6,128.93 | 37,427 |
| September 18, 2026 | 6,211.21 | 6,150.47 | 6,150.47 | 6,250 | 6,142.15 | 122,912 |
| September 17, 2026 | 6,226.51 | 6,242.23 | 6,242.23 | 6,314.28 | 6,173.12 | 32,117 |
| September 16, 2026 | 6,270.03 | 6,186.43 | 6,186.43 | 6,323.15 | 6,150 | 37,999 |
| September 15, 2026 | 6,274.83 | 6,257.45 | 6,257.45 | 6,311.56 | 6,230 | 31,919 |
| September 11, 2026 | 6,150.3 | 6,160.76 | 6,160.76 | 6,191.97 | 6,062.58 | 36,667 |
| September 10, 2026 | 6,258.98 | 6,088.28 | 6,088.28 | 6,258.98 | 6,057.84 | 49,652 |
| September 09, 2026 | 6,136.22 | 6,187.3 | 6,187.3 | 6,206.6 | 6,100 | 37,420 |
| September 08, 2026 | 6,221.24 | 6,116.86 | 6,116.86 | 6,234.01 | 6,096.28 | 46,156 |
| September 04, 2026 | 6,367.15 | 6,298.85 | 6,298.85 | 6,377.25 | 6,281.28 | 28,607 |
| September 03, 2026 | 6,379.54 | 6,373.95 | 6,373.95 | 6,462.63 | 6,310.43 | 38,108 |
| September 02, 2026 | 6,317.16 | 6,326.95 | 6,326.95 | 6,371 | 6,240 | 36,568 |
| September 01, 2026 | 6,292 | 6,275.82 | 6,275.82 | 6,370.23 | 6,250 | 46,165 |
| August 31, 2026 | 6,332.73 | 6,315.23 | 6,315.23 | 6,401.96 | 6,301.5 | 40,887 |
| August 28, 2026 | 6,402 | 6,396.27 | 6,396.27 | 6,458.15 | 6,335 | 23,751 |
| August 27, 2026 | 6,315.7 | 6,365.45 | 6,365.45 | 6,386.36 | 6,269.16 | 37,078 |
| August 26, 2026 | 6,394.45 | 6,368.12 | 6,368.12 | 6,469.99 | 6,305.05 | 29,591 |
| August 25, 2026 | 6,453.22 | 6,433.74 | 6,433.74 | 6,453.22 | 6,330.73 | 31,770 |
| August 24, 2026 | 6,407.19 | 6,397.59 | 6,397.59 | 6,469.99 | 6,354.67 | 25,630 |
| August 21, 2026 | 6,359.03 | 6,358.51 | 6,358.51 | 6,438.95 | 6,266.75 | 28,407 |
| August 20, 2026 | 6,333.75 | 6,300 | 6,300 | 6,398.65 | 6,280.19 | 33,098 |
| August 19, 2026 | 6,342.1 | 6,418.86 | 6,418.86 | 6,526.86 | 6,342.1 | 31,739 |
| August 18, 2026 | 6,345.96 | 6,248.37 | 6,248.37 | 6,345.96 | 6,217.21 | 33,798 |
AD
