NYSE · NVR · stock
Nvr INC (NVR) stock price history
Every NYSE trading session of Nvr INC from Jul 22, 1985 to Sep 28, 2026: 10,376 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NVR adjusted close, 1985 to 2026
- $9,924
- All time high, 2024
- $8,200
- 52 week high, $5,501 low
- 10,376
- Daily sessions since 1985
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
NVR key facts
- Nvr INC (NVR) closed at $6,268 on Sep 28, 2026 on NYSE.
- NVR's all time high close is $9,924, set on Oct 18, 2024; its all time low close is $0.2500 on Nov 26, 1990.
- NVR's 52 week range is $5,501 to $8,200.
- NVR returned -22.0% over the year to Sep 28, 2026 and +28.3% over five years.
- Over ten years NVR returned +281%, +14.3% a year compounded.
- NVR's deepest drawdown was -99.4% from Sep 23, 1986 to Nov 26, 1990.
- DataCedar holds 10,376 daily sessions of NVR history from Jul 22, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NVR price chart, 1985 to 2026
NVR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -8.2% |
| 6 months | -2.8% |
| Year to date | -14.5% |
| 1 year | -22.0% |
| 3 years | +3.4% |
| 5 years | +28.3% |
| 10 years | +281.0% |
| Since Jul 22, 1985 | +26,693% |
| Compound annual growth, 41.2 years | +14.5% |
NVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9,924 on Oct 18, 2024
- All time low close
- $0.2500 on Nov 26, 1990
- 52 week high
- $8,200 on Feb 12, 2026
- 52 week low
- $5,501 on May 15, 2026
- Deepest drawdown
- -99.4% from Sep 23, 1986 to Nov 26, 1990, recovered Jun 25, 1998
- Best single session
- +2,633% on Oct 1, 1993
- Worst single session
- -78.2% on Jun 23, 1987
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1985
- 268×
- Best calendar year
- 1993, +1,850%
- Worst calendar year
- 1990, -94%
NVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Jul 22, 1985; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7,287 | $8,200 | $5,501 | $6,268 | -14.1% | 5.6M | 185 |
| 2025 | $8,222 | $8,618 | $6,563 | $7,293 | -10.8% | 5.5M | 250 |
| 2024 | $6,901 | $9,965 | $6,800 | $8,179 | +16.8% | 5M | 252 |
| 2023 | $4,647 | $7,075 | $4,519 | $7,000 | +51.8% | 5.7M | 250 |
| 2022 | $5,870 | $5,885 | $3,576 | $4,613 | -21.9% | 5.4M | 251 |
| 2021 | $4,090 | $5,982 | $3,885 | $5,909 | +44.8% | 5.2M | 252 |
| 2020 | $3,777 | $4,530 | $2,043 | $4,080 | +7.1% | 7M | 253 |
| 2019 | $2,387 | $3,947 | $2,285 | $3,808 | +56.3% | 7.3M | 252 |
| 2018 | $3,410 | $3,700 | $2,041 | $2,437 | -30.5% | 7.9M | 251 |
| 2017 | $1,650 | $3,537 | $1,632 | $3,508 | +110.2% | 7.1M | 251 |
| 2016 | $1,630 | $1,845 | $1,462 | $1,669 | +1.6% | 6.5M | 252 |
| 2015 | $1,247 | $1,722 | $1,188 | $1,643 | +28.8% | 7.1M | 252 |
| 2014 | $995.01 | $1,285 | $991.05 | $1,275 | +24.3% | 9.8M | 252 |
| 2013 | $935.00 | $1,100 | $830.00 | $1,026 | +11.5% | 9.3M | 252 |
| 2012 | $696.23 | $966.93 | $667.98 | $920.00 | +34.1% | 9.8M | 250 |
| 2011 | $675.00 | $804.32 | $554.71 | $686.00 | -0.7% | 10.8M | 252 |
| 2010 | $697.94 | $769.50 | $595.00 | $691.02 | -2.8% | 10.3M | 252 |
| 2009 | $440.00 | $742.00 | $310.69 | $710.71 | +55.8% | 18.3M | 252 |
| 2008 | $515.27 | $679.37 | $316.82 | $456.25 | -12.9% | 26M | 253 |
| 2007 | $611.40 | $851.96 | $398.96 | $524.00 | -18.8% | 29.1M | 251 |
| 2006 | $680.00 | $846.75 | $386.55 | $645.00 | -8.1% | 18.9M | 251 |
| 2005 | $736.00 | $947.95 | $641.00 | $702.00 | -8.8% | 15.8M | 252 |
| 2004 | $456.00 | $784.00 | $405.13 | $769.40 | +65.1% | 13.5M | 252 |
| 2003 | $316.00 | $541.35 | $297.01 | $466.00 | +42.7% | 18.8M | 252 |
| 2002 | $195.00 | $391.00 | $192.31 | $326.50 | +60.0% | 30.7M | 252 |
| 2001 | $123.60 | $213.75 | $103.00 | $204.00 | +65.0% | 19.8M | 248 |
| 2000 | $47.75 | $128.74 | $42.00 | $123.60 | +158.8% | 7.8M | 252 |
| 1999 | $47.69 | $58.00 | $38.00 | $47.75 | +0.1% | 8.2M | 252 |
| 1998 | $21.88 | $50.25 | $21.63 | $47.69 | +118.0% | 11.1M | 252 |
| 1997 | $13.00 | $29.25 | $12.13 | $21.88 | +68.3% | 7M | 253 |
| 1996 | $9.81 | $13.25 | $8.75 | $13.00 | +30.0% | 8.2M | 254 |
| 1995 | $5.50 | $11.63 | $5.38 | $10.00 | +81.8% | 7.2M | 252 |
| 1994 | $9.88 | $11.25 | $5.13 | $5.50 | -43.6% | 10.2M | 252 |
| 1993 | $0.5000 | $11.13 | $0.3125 | $9.75 | +1,850% | 10.1M | 253 |
| 1992 | $0.8750 | $2.13 | $0.2500 | $0.5000 | -42.9% | 11.6M | 254 |
| 1991 | $0.3125 | $2.25 | $0.3125 | $0.8750 | +180.0% | 7.7M | 253 |
| 1990 | $4.82 | $5.19 | $0.1875 | $0.3125 | -93.5% | 9.4M | 253 |
| 1989 | $5.13 | $7.69 | $4.58 | $4.82 | -4.0% | 8.8M | 252 |
| 1988 | $3.14 | $6.07 | $3.14 | $5.03 | +65.5% | 6.3M | 253 |
| 1987 | $35.24 | $36.78 | $2.54 | $3.04 | -91.4% | 7.4M | 253 |
| 1986 | $20.99 | $39.09 | $20.02 | $35.14 | +69.0% | 22.6M | 253 |
| 1985 | $23.59 | $23.97 | $16.17 | $20.79 | n/a | 4.6M | 113 |
NVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6,268 | -0.7% |
| August 2026 | $6,315 | +2.7% |
| July 2026 | $6,147 | -9.8% |
| June 2026 | $6,813 | +11.6% |
| May 2026 | $6,105 | -3.3% |
| April 2026 | $6,316 | -4.2% |
| March 2026 | $6,590 | -12.3% |
| February 2026 | $7,518 | -1.5% |
| January 2026 | $7,636 | +4.7% |
| December 2025 | $7,293 | -2.9% |
| November 2025 | $7,507 | +4.1% |
| October 2025 | $7,211 | -10.3% |
About the NVR data
Daily bars. 10,376 sessions from Jul 22, 1985 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NVR share price history
