NVR Inc (NVR) stock
NVRNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/306% above fair value
$5958.56−60.39 (-1.00%)
Close on Oct 30, 2026Market cap $15.88BP/E 15.4Yield –
Price history
NVR share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5,958.56
-1.00% on the day
52-week range
$5,501.01 – $8,200.00
-27.3% from the high
Change over 52 weeks
-17.8%
From $7,245.71 on Oct 30, 2025
Average volume
37,592
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6,066.99 | $6,125.00 | $5,925.86 | $5,958.56 | -1.00% | 41,914 |
| Oct 29, 2026 | $5,850.00 | $6,021.98 | $5,848.86 | $6,018.95 | +3.91% | 42,000 |
| Oct 28, 2026 | $5,793.15 | $5,873.34 | $5,734.01 | $5,792.63 | -0.23% | 38,725 |
| Oct 27, 2026 | $5,700.00 | $5,812.46 | $5,666.80 | $5,806.02 | +1.37% | 38,530 |
| Oct 26, 2026 | $5,932.25 | $6,048.50 | $5,710.01 | $5,727.77 | -4.28% | 45,325 |
| Oct 23, 2026 | $6,000.00 | $6,114.45 | $5,951.00 | $5,983.68 | -2.08% | 68,555 |
| Oct 22, 2026 | $5,760.22 | $6,118.77 | $5,550.00 | $6,110.63 | +3.57% | 68,681 |
| Oct 21, 2026 | $5,958.42 | $6,017.00 | $5,884.77 | $5,900.00 | -1.30% | 43,949 |
| Oct 20, 2026 | $5,865.74 | $6,024.27 | $5,839.21 | $5,977.67 | +2.57% | 40,777 |
| Oct 19, 2026 | $5,930.17 | $5,959.01 | $5,815.75 | $5,828.00 | -1.55% | 36,065 |
| Oct 16, 2026 | $5,995.77 | $6,117.39 | $5,874.89 | $5,919.82 | -0.35% | 85,406 |
| Oct 15, 2026 | $5,805.00 | $6,045.00 | $5,795.01 | $5,940.83 | +3.62% | 54,692 |
| Oct 14, 2026 | $5,706.05 | $5,740.89 | $5,616.78 | $5,733.12 | -1.11% | 53,956 |
| Oct 13, 2026 | $5,777.42 | $5,832.15 | $5,727.84 | $5,797.61 | +0.83% | 53,428 |
| Oct 12, 2026 | $5,908.00 | $5,933.86 | $5,726.34 | $5,749.96 | -2.53% | 39,804 |
| Oct 9, 2026 | $5,973.39 | $5,975.22 | $5,896.37 | $5,899.16 | -1.72% | 25,383 |
| Oct 8, 2026 | $5,883.87 | $6,019.83 | $5,868.06 | $6,002.55 | +1.20% | 38,264 |
| Oct 7, 2026 | $5,988.00 | $5,988.00 | $5,827.89 | $5,931.62 | -1.90% | 54,510 |
| Oct 6, 2026 | $5,996.10 | $6,062.00 | $5,919.95 | $6,046.60 | +1.28% | 32,393 |
| Oct 5, 2026 | $6,000.00 | $6,000.00 | $5,880.00 | $5,970.21 | -0.39% | 55,434 |
| Oct 2, 2026 | $6,158.54 | $6,200.00 | $5,948.13 | $5,993.85 | -2.16% | 40,800 |
| Oct 1, 2026 | $6,129.99 | $6,158.05 | $5,961.85 | $6,126.38 | -0.46% | 49,044 |
| Sep 30, 2026 | $6,263.33 | $6,280.00 | $6,142.97 | $6,154.39 | -1.29% | 33,907 |
| Sep 29, 2026 | $6,251.51 | $6,285.42 | $6,193.17 | $6,234.63 | -0.53% | 25,888 |
| Sep 28, 2026 | $6,227.00 | $6,383.30 | $6,227.00 | $6,267.89 | -0.47% | 37,336 |
| Sep 25, 2026 | $6,241.63 | $6,318.02 | $6,218.52 | $6,297.60 | +1.00% | 24,808 |
| Sep 24, 2026 | $6,239.37 | $6,295.47 | $6,195.86 | $6,235.49 | -0.10% | 39,808 |
| Sep 23, 2026 | $6,285.01 | $6,319.51 | $6,241.46 | $6,241.61 | -1.54% | 33,313 |
| Sep 22, 2026 | $6,210.65 | $6,377.99 | $6,210.65 | $6,338.92 | +2.42% | 44,954 |
| Sep 21, 2026 | $6,200.00 | $6,257.52 | $6,128.93 | $6,188.95 | +0.63% | 39,389 |
| Sep 18, 2026 | $6,211.21 | $6,250.00 | $6,142.15 | $6,150.47 | -1.47% | 123,795 |
| Sep 17, 2026 | $6,226.51 | $6,314.28 | $6,173.12 | $6,242.23 | +0.90% | 32,143 |
| Sep 16, 2026 | $6,270.03 | $6,323.15 | $6,150.00 | $6,186.43 | -1.13% | 38,631 |
| Sep 15, 2026 | $6,274.83 | $6,311.56 | $6,230.00 | $6,257.45 | -0.67% | 32,023 |
| Sep 14, 2026 | $6,153.30 | $6,321.50 | $6,150.01 | $6,299.56 | +2.25% | 31,288 |
| Sep 11, 2026 | $6,150.30 | $6,191.97 | $6,062.58 | $6,160.76 | +1.19% | 37,220 |
| Sep 10, 2026 | $6,258.98 | $6,258.98 | $6,057.84 | $6,088.28 | -1.60% | 49,967 |
| Sep 9, 2026 | $6,136.22 | $6,206.60 | $6,100.00 | $6,187.30 | +1.15% | 37,469 |
| Sep 8, 2026 | $6,221.24 | $6,234.01 | $6,096.28 | $6,116.86 | -2.89% | 46,452 |
| Sep 4, 2026 | $6,367.15 | $6,377.25 | $6,281.28 | $6,298.85 | -1.18% | 29,530 |
| Sep 3, 2026 | $6,379.54 | $6,462.63 | $6,310.43 | $6,373.95 | +0.74% | 38,113 |
| Sep 2, 2026 | $6,317.16 | $6,371.00 | $6,240.00 | $6,326.95 | +0.81% | 36,573 |
| Sep 1, 2026 | $6,292.00 | $6,370.23 | $6,250.00 | $6,275.82 | -0.62% | 46,257 |
| Aug 31, 2026 | $6,332.73 | $6,401.96 | $6,301.50 | $6,315.23 | -1.27% | 40,891 |
| Aug 28, 2026 | $6,402.00 | $6,458.15 | $6,335.00 | $6,396.27 | +0.48% | 23,767 |
| Aug 27, 2026 | $6,315.70 | $6,386.36 | $6,269.16 | $6,365.45 | -0.04% | 37,084 |
| Aug 26, 2026 | $6,394.45 | $6,469.99 | $6,305.05 | $6,368.12 | -1.02% | 29,594 |
| Aug 25, 2026 | $6,453.22 | $6,453.22 | $6,330.73 | $6,433.74 | +0.57% | 31,774 |
| Aug 24, 2026 | $6,407.19 | $6,469.99 | $6,354.67 | $6,397.59 | +0.61% | 25,631 |
| Aug 21, 2026 | $6,359.03 | $6,438.95 | $6,266.75 | $6,358.51 | +0.93% | 28,418 |
| Aug 20, 2026 | $6,333.75 | $6,398.65 | $6,280.19 | $6,300.00 | -1.85% | 33,099 |
| Aug 19, 2026 | $6,342.10 | $6,526.86 | $6,342.10 | $6,418.86 | +2.73% | 32,907 |
| Aug 18, 2026 | $6,345.96 | $6,345.96 | $6,217.21 | $6,248.37 | -0.80% | 34,537 |
| Aug 17, 2026 | $6,284.90 | $6,336.17 | $6,238.81 | $6,298.83 | -0.14% | 24,723 |
| Aug 14, 2026 | $6,355.27 | $6,384.68 | $6,295.62 | $6,307.93 | -1.05% | 23,522 |
| Aug 13, 2026 | $6,366.21 | $6,408.87 | $6,286.23 | $6,375.00 | +1.29% | 26,903 |
| Aug 12, 2026 | $6,404.88 | $6,413.94 | $6,260.08 | $6,293.95 | -2.12% | 32,973 |
| Aug 11, 2026 | $6,306.97 | $6,434.03 | $6,299.81 | $6,429.96 | +2.19% | 22,400 |
| Aug 10, 2026 | $6,354.91 | $6,354.91 | $6,200.00 | $6,292.28 | -1.53% | 44,025 |
| Aug 7, 2026 | $6,320.00 | $6,483.93 | $6,320.00 | $6,390.14 | +1.35% | 40,019 |
| Aug 6, 2026 | $6,344.98 | $6,344.98 | $6,227.70 | $6,304.81 | -0.96% | 36,818 |
| Aug 5, 2026 | $6,262.00 | $6,413.96 | $6,210.90 | $6,365.78 | +1.57% | 42,061 |
| Aug 4, 2026 | $6,190.00 | $6,317.24 | $6,162.57 | $6,267.35 | +1.02% | 42,596 |
| Aug 3, 2026 | $6,293.54 | $6,299.46 | $6,120.01 | $6,204.10 | +0.93% | 34,758 |
| Jul 31, 2026 | $6,235.00 | $6,235.00 | $6,111.21 | $6,147.05 | -2.25% | 29,057 |
| Jul 30, 2026 | $6,355.17 | $6,394.94 | $6,151.01 | $6,288.68 | -1.46% | 35,659 |
| Jul 29, 2026 | $6,397.00 | $6,558.82 | $6,370.39 | $6,381.79 | -1.38% | 40,183 |
| Jul 28, 2026 | $6,394.24 | $6,524.68 | $6,394.24 | $6,471.37 | +2.53% | 25,235 |
| Jul 27, 2026 | $6,505.25 | $6,574.99 | $6,300.15 | $6,311.54 | -1.61% | 31,390 |
| Jul 24, 2026 | $6,152.83 | $6,509.18 | $6,152.83 | $6,414.67 | +4.22% | 29,645 |
| Jul 23, 2026 | $6,176.00 | $6,272.88 | $5,919.25 | $6,155.02 | -3.06% | 42,355 |
| Jul 22, 2026 | $6,337.84 | $6,464.17 | $6,278.51 | $6,349.28 | +0.38% | 36,565 |
| Jul 21, 2026 | $6,439.42 | $6,504.23 | $6,324.65 | $6,325.40 | -1.88% | 31,295 |
| Jul 20, 2026 | $6,510.01 | $6,520.69 | $6,370.00 | $6,446.65 | -0.67% | 39,270 |
| Jul 17, 2026 | $6,699.80 | $6,832.43 | $6,480.24 | $6,490.04 | -3.15% | 77,171 |
| Jul 16, 2026 | $6,520.00 | $6,712.85 | $6,518.08 | $6,701.10 | +3.13% | 34,850 |
| Jul 15, 2026 | $6,367.50 | $6,525.00 | $6,339.01 | $6,497.57 | +1.86% | 23,588 |
| Jul 14, 2026 | $6,475.00 | $6,477.95 | $6,307.00 | $6,378.80 | -0.92% | 23,208 |
| Jul 13, 2026 | $6,479.40 | $6,551.59 | $6,417.96 | $6,437.99 | -0.64% | 27,539 |
| Jul 10, 2026 | $6,537.99 | $6,575.00 | $6,474.72 | $6,479.39 | +0.12% | 18,418 |
| Jul 9, 2026 | $6,464.38 | $6,515.01 | $6,410.71 | $6,471.44 | +0.66% | 15,697 |
| Jul 8, 2026 | $6,626.01 | $6,659.53 | $6,404.72 | $6,429.13 | -3.95% | 23,759 |
| Jul 7, 2026 | $6,725.00 | $6,817.52 | $6,633.15 | $6,693.69 | +0.00% | 19,913 |
| Jul 6, 2026 | $6,700.00 | $6,701.25 | $6,555.65 | $6,693.66 | -0.85% | 19,560 |
| Jul 2, 2026 | $6,678.42 | $6,773.05 | $6,631.19 | $6,750.79 | +1.61% | 19,038 |
| Jul 1, 2026 | $6,783.90 | $6,879.12 | $6,640.70 | $6,643.73 | -2.49% | 22,180 |
| Jun 30, 2026 | $6,825.00 | $6,855.23 | $6,741.03 | $6,813.40 | -0.11% | 27,487 |
| Jun 29, 2026 | $6,800.00 | $6,836.67 | $6,710.81 | $6,821.03 | -0.11% | 25,088 |
| Jun 26, 2026 | $6,836.39 | $6,900.16 | $6,809.89 | $6,828.62 | +0.21% | 47,747 |
| Jun 25, 2026 | $6,765.93 | $6,956.48 | $6,765.93 | $6,814.44 | +0.73% | 22,417 |
| Jun 24, 2026 | $6,470.10 | $6,866.78 | $6,470.10 | $6,764.83 | +5.87% | 32,105 |
| Jun 23, 2026 | $6,331.00 | $6,445.61 | $6,325.01 | $6,389.57 | +0.58% | 27,034 |
| Jun 22, 2026 | $6,452.30 | $6,492.01 | $6,347.39 | $6,352.55 | -2.13% | 32,153 |
| Jun 18, 2026 | $6,374.99 | $6,558.01 | $6,350.67 | $6,490.93 | +3.43% | 58,644 |
| Jun 17, 2026 | $6,386.41 | $6,529.02 | $6,257.69 | $6,275.94 | -2.51% | 29,320 |
| Jun 16, 2026 | $6,380.28 | $6,489.76 | $6,380.28 | $6,437.58 | +1.62% | 23,796 |
| Jun 15, 2026 | $6,474.26 | $6,547.31 | $6,328.89 | $6,335.00 | -0.63% | 22,033 |
| Jun 12, 2026 | $6,501.00 | $6,525.00 | $6,374.93 | $6,374.93 | -1.62% | 23,413 |
| Jun 11, 2026 | $6,316.28 | $6,479.70 | $6,307.29 | $6,479.70 | +2.77% | 36,847 |
| Jun 10, 2026 | $6,414.49 | $6,414.49 | $6,254.93 | $6,305.04 | -1.58% | 21,338 |
| Jun 9, 2026 | $6,282.17 | $6,447.38 | $6,265.00 | $6,406.57 | +3.48% | 38,942 |
| Jun 8, 2026 | $6,153.56 | $6,264.07 | $6,110.00 | $6,191.11 | +0.14% | 25,263 |
| Jun 5, 2026 | $6,155.95 | $6,254.00 | $6,125.06 | $6,182.55 | +0.09% | 29,542 |
| Jun 4, 2026 | $6,198.76 | $6,255.05 | $6,154.60 | $6,177.27 | +0.95% | 35,724 |
| Jun 3, 2026 | $6,140.00 | $6,216.13 | $6,056.28 | $6,119.41 | -1.00% | 28,523 |
| Jun 2, 2026 | $6,117.03 | $6,196.86 | $6,060.00 | $6,180.96 | +0.97% | 28,646 |
| Jun 1, 2026 | $6,135.00 | $6,158.81 | $6,035.88 | $6,121.31 | +0.27% | 50,870 |
| May 29, 2026 | $6,172.67 | $6,216.15 | $6,078.60 | $6,104.80 | -0.90% | 54,968 |
| May 28, 2026 | $6,029.97 | $6,161.51 | $5,946.16 | $6,160.54 | +1.02% | 23,834 |
| May 27, 2026 | $6,097.80 | $6,236.10 | $6,048.63 | $6,098.08 | +1.08% | 52,167 |
| May 26, 2026 | $6,112.88 | $6,150.54 | $6,032.82 | $6,032.82 | -0.07% | 45,742 |
| May 22, 2026 | $6,033.12 | $6,100.00 | $5,960.50 | $6,036.99 | -0.18% | 19,402 |
| May 21, 2026 | $5,940.00 | $6,084.41 | $5,858.42 | $6,047.87 | +0.96% | 22,319 |
| May 20, 2026 | $5,773.00 | $6,000.00 | $5,691.50 | $5,990.37 | +3.76% | 33,899 |
| May 19, 2026 | $5,654.94 | $5,809.00 | $5,579.55 | $5,773.52 | +0.99% | 31,948 |
| May 18, 2026 | $5,602.00 | $5,735.27 | $5,579.99 | $5,716.78 | +2.75% | 26,438 |
| May 15, 2026 | $5,700.01 | $5,700.01 | $5,501.01 | $5,563.62 | -2.06% | 34,185 |
| May 14, 2026 | $5,776.47 | $5,797.73 | $5,671.26 | $5,680.61 | -0.69% | 24,040 |
| May 13, 2026 | $5,749.12 | $5,805.45 | $5,650.17 | $5,720.10 | -1.30% | 21,514 |
| May 12, 2026 | $5,955.55 | $5,955.55 | $5,790.22 | $5,795.66 | -1.95% | 19,986 |
| May 11, 2026 | $6,008.99 | $6,008.99 | $5,887.06 | $5,910.67 | -1.06% | 19,268 |
| May 8, 2026 | $6,032.23 | $6,065.00 | $5,937.01 | $5,974.07 | -0.58% | 13,438 |
| May 7, 2026 | $6,125.20 | $6,195.00 | $5,995.40 | $6,008.85 | -1.49% | 17,759 |
| May 6, 2026 | $6,279.24 | $6,279.24 | $6,060.01 | $6,099.80 | +1.59% | 19,511 |
| May 5, 2026 | $6,108.73 | $6,108.73 | $5,961.63 | $6,004.33 | +1.22% | 18,376 |
| May 4, 2026 | $6,110.46 | $6,183.46 | $5,930.00 | $5,932.12 | -3.61% | 18,380 |
| May 1, 2026 | $6,338.89 | $6,340.20 | $6,151.52 | $6,154.14 | -2.56% | 19,794 |
| Apr 30, 2026 | $6,205.30 | $6,335.00 | $6,205.30 | $6,315.87 | +1.75% | 23,987 |
| Apr 29, 2026 | $6,402.25 | $6,442.99 | $6,195.15 | $6,207.50 | -3.65% | 24,349 |
| Apr 28, 2026 | $6,514.20 | $6,517.81 | $6,400.09 | $6,442.36 | -0.62% | 18,917 |
| Apr 27, 2026 | $6,485.10 | $6,554.31 | $6,440.07 | $6,482.53 | -0.33% | 15,700 |
| Apr 24, 2026 | $6,888.72 | $6,888.72 | $6,503.95 | $6,503.95 | -2.48% | 15,137 |
| Apr 23, 2026 | $6,632.07 | $6,669.01 | $6,493.42 | $6,669.01 | +0.88% | 28,507 |
| Apr 22, 2026 | $6,640.24 | $6,677.04 | $6,408.65 | $6,610.77 | -4.65% | 36,955 |
| Apr 21, 2026 | $7,250.14 | $7,294.50 | $6,924.45 | $6,933.50 | -2.30% | 29,220 |
| Apr 20, 2026 | $7,000.20 | $7,096.97 | $6,957.40 | $7,096.97 | +1.37% | 23,727 |
| Apr 17, 2026 | $6,772.10 | $7,057.88 | $6,772.10 | $7,000.92 | +4.44% | 34,092 |
| Apr 16, 2026 | $6,800.00 | $6,836.50 | $6,696.79 | $6,703.59 | -0.94% | 22,478 |
| Apr 15, 2026 | $6,824.95 | $6,850.00 | $6,730.46 | $6,767.21 | -1.12% | 22,883 |
| Apr 14, 2026 | $6,750.02 | $6,866.68 | $6,750.02 | $6,843.71 | +0.91% | 20,661 |
| Apr 13, 2026 | $6,743.43 | $6,796.17 | $6,691.35 | $6,781.69 | +0.47% | 17,018 |
| Apr 10, 2026 | $6,784.72 | $6,829.74 | $6,711.94 | $6,750.04 | -0.72% | 13,284 |
| Apr 9, 2026 | $6,703.77 | $6,891.89 | $6,703.77 | $6,798.75 | +0.64% | 24,043 |
| Apr 8, 2026 | $6,656.92 | $6,829.61 | $6,639.30 | $6,755.50 | +4.05% | 23,807 |
| Apr 7, 2026 | $6,620.00 | $6,704.24 | $6,465.12 | $6,492.24 | -3.32% | 24,324 |
| Apr 6, 2026 | $6,638.53 | $6,735.79 | $6,609.25 | $6,715.45 | +0.79% | 18,106 |
| Apr 2, 2026 | $6,622.92 | $6,780.00 | $6,582.18 | $6,663.14 | -0.02% | 20,727 |
| Apr 1, 2026 | $6,584.95 | $6,748.98 | $6,532.51 | $6,664.19 | +1.13% | 23,794 |
| Mar 31, 2026 | $6,597.00 | $6,658.00 | $6,468.66 | $6,589.83 | +1.39% | 31,420 |
| Mar 30, 2026 | $6,532.53 | $6,589.00 | $6,463.43 | $6,499.34 | +0.75% | 22,738 |
| Mar 27, 2026 | $6,502.00 | $6,574.72 | $6,448.84 | $6,450.76 | -1.22% | 20,930 |
| Mar 26, 2026 | $6,516.17 | $6,631.00 | $6,493.09 | $6,530.22 | -0.34% | 21,035 |
| Mar 25, 2026 | $6,511.02 | $6,552.20 | $6,400.00 | $6,552.20 | +0.80% | 17,574 |
| Mar 24, 2026 | $6,480.00 | $6,542.15 | $6,453.74 | $6,499.93 | -0.47% | 26,099 |
| Mar 23, 2026 | $6,460.20 | $6,595.10 | $6,456.27 | $6,530.69 | +2.53% | 37,264 |
| Mar 20, 2026 | $6,427.90 | $6,427.90 | $6,301.03 | $6,369.38 | -0.76% | 46,082 |
| Mar 19, 2026 | $6,505.00 | $6,505.00 | $6,357.45 | $6,417.90 | -1.00% | 30,739 |
| Mar 18, 2026 | $6,541.95 | $6,617.65 | $6,450.00 | $6,482.82 | -1.73% | 19,546 |
| Mar 17, 2026 | $6,601.02 | $6,659.36 | $6,544.14 | $6,596.75 | +0.47% | 19,197 |
| Mar 16, 2026 | $6,495.49 | $6,570.02 | $6,432.90 | $6,565.94 | +1.54% | 21,887 |
| Mar 13, 2026 | $6,494.26 | $6,542.02 | $6,368.70 | $6,466.56 | +0.43% | 28,327 |
| Mar 12, 2026 | $6,557.04 | $6,573.48 | $6,438.81 | $6,439.00 | -2.60% | 33,032 |
| Mar 11, 2026 | $6,782.96 | $6,782.96 | $6,610.34 | $6,610.91 | -2.54% | 34,327 |
| Mar 10, 2026 | $6,795.00 | $6,907.00 | $6,702.20 | $6,783.24 | -1.29% | 30,017 |
| Mar 9, 2026 | $6,876.49 | $6,909.20 | $6,697.98 | $6,872.03 | -1.25% | 25,679 |
| Mar 6, 2026 | $7,019.98 | $7,030.15 | $6,842.70 | $6,958.83 | -1.64% | 27,278 |
| Mar 5, 2026 | $7,213.43 | $7,266.49 | $7,061.43 | $7,074.84 | -2.43% | 23,647 |
| Mar 4, 2026 | $7,335.00 | $7,335.00 | $7,202.02 | $7,251.27 | -1.49% | 18,550 |
| Mar 3, 2026 | $7,309.32 | $7,409.48 | $7,246.29 | $7,361.10 | -0.74% | 18,969 |
| Mar 2, 2026 | $7,371.05 | $7,445.58 | $7,327.59 | $7,415.75 | -1.36% | 24,083 |
| Feb 27, 2026 | $7,412.70 | $7,568.26 | $7,369.41 | $7,517.79 | +1.13% | 24,037 |
| Feb 26, 2026 | $7,320.00 | $7,452.51 | $7,309.92 | $7,434.14 | +2.07% | 21,380 |
| Feb 25, 2026 | $7,481.38 | $7,507.80 | $7,242.03 | $7,283.14 | -2.95% | 25,681 |
| Feb 24, 2026 | $7,465.10 | $7,561.37 | $7,440.93 | $7,504.79 | +0.64% | 26,501 |
| Feb 23, 2026 | $7,594.21 | $7,663.17 | $7,419.07 | $7,456.83 | -1.63% | 29,942 |
| Feb 20, 2026 | $7,553.00 | $7,703.62 | $7,496.91 | $7,580.60 | +0.72% | 22,659 |
| Feb 19, 2026 | $7,515.00 | $7,584.62 | $7,470.14 | $7,526.14 | +0.04% | 24,285 |
| Feb 18, 2026 | $7,394.38 | $7,544.79 | $7,360.38 | $7,523.12 | +1.38% | 22,465 |
| Feb 17, 2026 | $7,453.38 | $7,468.50 | $7,265.99 | $7,421.00 | -1.15% | 30,567 |
| Feb 13, 2026 | $8,125.13 | $8,125.13 | $7,498.42 | $7,507.43 | -7.27% | 39,528 |
| Feb 12, 2026 | $8,150.00 | $8,200.00 | $8,071.26 | $8,096.16 | -0.01% | 30,928 |
| Feb 11, 2026 | $8,060.00 | $8,125.00 | $7,991.01 | $8,097.25 | +0.04% | 24,688 |
| Feb 10, 2026 | $7,964.87 | $8,125.07 | $7,949.34 | $8,094.28 | +2.69% | 19,014 |
| Feb 9, 2026 | $8,034.78 | $8,049.78 | $7,876.45 | $7,882.25 | -1.59% | 19,154 |
| Feb 6, 2026 | $8,062.20 | $8,099.00 | $7,785.09 | $8,009.84 | -0.43% | 34,383 |
| Feb 5, 2026 | $8,050.00 | $8,144.20 | $8,000.00 | $8,044.79 | +0.24% | 24,636 |
| Feb 4, 2026 | $7,820.00 | $8,098.33 | $7,801.20 | $8,025.84 | +3.28% | 34,363 |
| Feb 3, 2026 | $7,689.57 | $8,000.00 | $7,680.57 | $7,770.86 | +0.68% | 22,919 |
| Feb 2, 2026 | $7,576.01 | $7,727.65 | $7,546.74 | $7,718.38 | +1.08% | 25,640 |
| Jan 30, 2026 | $7,567.98 | $7,650.67 | $7,419.92 | $7,635.73 | +0.16% | 34,065 |
| Jan 29, 2026 | $7,685.96 | $7,793.70 | $7,544.40 | $7,623.76 | -0.03% | 22,541 |
| Jan 28, 2026 | $7,598.62 | $7,851.22 | $7,581.20 | $7,626.08 | +1.68% | 30,066 |
| Jan 27, 2026 | $7,665.00 | $7,665.00 | $7,453.85 | $7,499.76 | -2.15% | 39,954 |
| Jan 26, 2026 | $7,670.52 | $7,723.60 | $7,558.09 | $7,664.48 | +0.25% | 24,731 |
| Jan 23, 2026 | $7,777.32 | $7,948.78 | $7,591.30 | $7,645.15 | -1.51% | 27,133 |
| Jan 22, 2026 | $7,820.00 | $7,898.01 | $7,760.39 | $7,762.31 | -0.44% | 33,042 |
| Jan 21, 2026 | $7,556.98 | $7,835.57 | $7,553.99 | $7,796.75 | +3.46% | 31,640 |
| Jan 20, 2026 | $7,450.02 | $7,554.44 | $7,421.74 | $7,536.28 | -0.33% | 37,203 |
| Jan 16, 2026 | $7,608.34 | $7,622.69 | $7,420.54 | $7,561.54 | -0.81% | 79,475 |
| Jan 15, 2026 | $7,620.25 | $7,656.27 | $7,494.17 | $7,623.01 | +0.56% | 21,765 |
| Jan 14, 2026 | $7,617.97 | $7,690.82 | $7,558.70 | $7,580.76 | -1.21% | 23,533 |
| Jan 13, 2026 | $7,610.25 | $7,678.35 | $7,500.00 | $7,673.32 | +1.07% | 22,121 |
| Jan 12, 2026 | $7,608.97 | $7,713.31 | $7,483.34 | $7,591.75 | +0.13% | 33,270 |
| Jan 9, 2026 | $7,499.99 | $7,625.15 | $7,340.00 | $7,581.67 | +2.66% | 46,526 |
| Jan 8, 2026 | $7,113.00 | $7,390.00 | $7,113.00 | $7,385.58 | +3.35% | 31,010 |
| Jan 7, 2026 | $7,280.60 | $7,331.99 | $7,130.51 | $7,146.45 | -1.29% | 28,812 |
| Jan 6, 2026 | $7,250.00 | $7,252.86 | $7,022.00 | $7,239.73 | -1.11% | 56,584 |
| Jan 5, 2026 | $7,251.10 | $7,425.53 | $7,251.10 | $7,321.21 | +0.58% | 22,239 |
| Jan 2, 2026 | $7,287.27 | $7,388.00 | $7,240.00 | $7,278.87 | -0.19% | 21,573 |
| Dec 31, 2025 | $7,331.43 | $7,391.64 | $7,280.00 | $7,292.77 | -0.47% | 14,767 |
| Dec 30, 2025 | $7,352.56 | $7,365.00 | $7,283.96 | $7,327.20 | -0.38% | 11,692 |
| Dec 29, 2025 | $7,380.00 | $7,420.00 | $7,329.80 | $7,355.26 | -0.36% | 17,168 |
| Dec 26, 2025 | $7,399.02 | $7,426.24 | $7,342.41 | $7,382.16 | -0.04% | 12,361 |
| Dec 24, 2025 | $7,309.24 | $7,435.00 | $7,301.00 | $7,385.29 | +0.64% | 10,678 |
| Dec 23, 2025 | $7,439.98 | $7,439.98 | $7,266.78 | $7,338.05 | -0.80% | 19,588 |
| Dec 22, 2025 | $7,450.00 | $7,495.00 | $7,369.61 | $7,397.07 | -0.04% | 24,475 |
| Dec 19, 2025 | $7,531.34 | $7,596.46 | $7,369.00 | $7,399.71 | -2.14% | 66,254 |
| Dec 18, 2025 | $7,581.68 | $7,611.69 | $7,496.02 | $7,561.62 | +1.19% | 30,328 |
| Dec 17, 2025 | $7,444.98 | $7,605.00 | $7,418.66 | $7,472.55 | -0.77% | 21,085 |
| Dec 16, 2025 | $7,628.42 | $7,655.02 | $7,519.66 | $7,530.24 | -1.34% | 18,790 |
| Dec 15, 2025 | $7,569.32 | $7,632.35 | $7,532.02 | $7,632.35 | +1.52% | 18,292 |
| Dec 12, 2025 | $7,510.00 | $7,589.84 | $7,471.39 | $7,517.81 | +0.09% | 22,331 |
| Dec 11, 2025 | $7,541.68 | $7,609.99 | $7,480.18 | $7,511.16 | +0.09% | 17,421 |
| Dec 10, 2025 | $7,345.00 | $7,525.00 | $7,345.00 | $7,504.37 | +2.54% | 17,057 |
| Dec 9, 2025 | $7,415.50 | $7,458.42 | $7,294.80 | $7,318.29 | -1.61% | 17,538 |
| Dec 8, 2025 | $7,501.19 | $7,540.52 | $7,435.88 | $7,438.36 | -1.32% | 20,472 |
| Dec 5, 2025 | $7,473.42 | $7,578.68 | $7,473.42 | $7,538.08 | +0.24% | 16,798 |
| Dec 4, 2025 | $7,644.95 | $7,666.16 | $7,483.62 | $7,519.67 | -2.08% | 20,401 |
| Dec 3, 2025 | $7,648.01 | $7,746.79 | $7,628.04 | $7,679.42 | +1.03% | 23,115 |
| Dec 2, 2025 | $7,563.28 | $7,655.00 | $7,517.09 | $7,601.10 | +1.12% | 23,077 |
| Dec 1, 2025 | $7,450.00 | $7,614.53 | $7,450.00 | $7,517.09 | +0.13% | 17,324 |
| Nov 28, 2025 | $7,607.46 | $7,607.46 | $7,487.68 | $7,507.29 | -0.78% | 6,546 |
| Nov 26, 2025 | $7,435.94 | $7,593.80 | $7,435.94 | $7,566.67 | +1.52% | 15,020 |
| Nov 25, 2025 | $7,340.00 | $7,478.50 | $7,335.22 | $7,453.38 | +2.61% | 18,821 |
| Nov 24, 2025 | $7,224.30 | $7,354.99 | $7,224.30 | $7,263.52 | -1.70% | 36,240 |
| Nov 21, 2025 | $7,230.76 | $7,461.22 | $7,230.76 | $7,388.82 | +3.15% | 18,119 |
| Nov 20, 2025 | $7,189.81 | $7,203.69 | $7,082.07 | $7,163.33 | +0.61% | 17,074 |
| Nov 19, 2025 | $7,116.81 | $7,207.74 | $7,093.64 | $7,119.90 | -0.38% | 15,213 |
| Nov 18, 2025 | $7,105.49 | $7,157.93 | $7,030.00 | $7,147.13 | -0.13% | 19,923 |
| Nov 17, 2025 | $7,259.17 | $7,285.89 | $7,145.26 | $7,156.64 | -1.58% | 17,364 |
| Nov 14, 2025 | $7,300.00 | $7,315.00 | $7,215.00 | $7,271.89 | +0.22% | 16,911 |
| Nov 13, 2025 | $7,256.69 | $7,365.07 | $7,249.57 | $7,255.57 | -0.44% | 27,434 |
| Nov 12, 2025 | $7,334.00 | $7,378.98 | $7,251.99 | $7,287.38 | -0.19% | 23,931 |
| Nov 11, 2025 | $7,370.00 | $7,370.00 | $7,263.22 | $7,301.21 | -0.49% | 45,040 |
| Nov 10, 2025 | $7,232.59 | $7,366.01 | $7,213.18 | $7,336.81 | +1.18% | 22,998 |
| Nov 7, 2025 | $7,179.90 | $7,258.67 | $7,159.41 | $7,251.24 | +0.78% | 17,101 |
| Nov 6, 2025 | $7,164.98 | $7,237.10 | $7,134.86 | $7,195.05 | +0.18% | 15,741 |
| Nov 5, 2025 | $7,143.97 | $7,250.52 | $7,110.55 | $7,181.87 | +0.50% | 19,591 |
| Nov 4, 2025 | $7,070.00 | $7,160.04 | $7,003.47 | $7,146.03 | +1.04% | 14,590 |
| Nov 3, 2025 | $7,146.42 | $7,150.00 | $7,040.00 | $7,072.32 | -1.92% | 18,586 |
| Oct 31, 2025 | $7,178.96 | $7,267.07 | $7,178.96 | $7,210.82 | -0.48% | 14,204 |
| Oct 30, 2025 | $7,335.00 | $7,390.12 | $7,184.00 | $7,245.71 | -1.19% | 19,616 |
| Oct 29, 2025 | $7,381.20 | $7,500.00 | $7,278.89 | $7,333.31 | -1.72% | 28,747 |
| Oct 28, 2025 | $7,301.52 | $7,469.02 | $7,275.43 | $7,461.33 | +0.31% | 16,821 |
| Oct 27, 2025 | $7,460.00 | $7,479.39 | $7,399.68 | $7,438.33 | +0.10% | 18,976 |
| Oct 24, 2025 | $7,718.00 | $7,718.00 | $7,425.44 | $7,430.92 | -3.24% | 22,002 |
| Oct 23, 2025 | $7,648.06 | $7,723.76 | $7,629.00 | $7,679.41 | -0.23% | 17,453 |
| Oct 22, 2025 | $7,728.17 | $7,790.00 | $7,615.00 | $7,697.16 | -1.22% | 15,314 |
| Oct 21, 2025 | $7,640.91 | $7,827.92 | $7,600.22 | $7,792.13 | +1.45% | 23,963 |
| Oct 20, 2025 | $7,673.25 | $7,746.81 | $7,605.37 | $7,681.08 | – | 21,528 |
Seasonality
NVR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | -2.3% | -2.1% | 4.1% | 0.4% | 3.2% | 4.1% | 2.6% | -1.5% | -2.1% | 6.2% | 1.7% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 4.7% | -1.5% | -12.3% | -4.2% | -3.3% | 11.6% | -9.8% | 2.7% | -2.5% | -3.2% | ||
| 2025 | -2.0% | -9.6% | -0.0% | -1.6% | -0.1% | 3.8% | 2.2% | 7.5% | -1.0% | -10.3% | 4.1% | -2.9% |
| 2024 | 1.1% | 7.8% | 6.2% | -8.2% | 3.3% | -1.2% | 13.4% | 6.6% | 7.0% | -6.7% | 0.9% | -11.4% |
| 2023 | 14.3% | -1.8% | 7.7% | 4.8% | -4.9% | 14.3% | -0.7% | 1.1% | -6.5% | -9.2% | 13.7% | 13.7% |
| 2022 | -9.8% | -6.9% | -9.9% | -2.0% | 1.7% | -10.0% | 9.7% | -5.8% | -3.7% | 6.3% | 9.5% | -0.6% |
| 2021 | 9.0% | 1.2% | 4.7% | 6.5% | -2.6% | 1.8% | 5.0% | -0.8% | -7.4% | 2.1% | 6.8% | 13.1% |
| 2020 | 0.2% | -3.9% | -29.9% | 20.7% | 3.9% | 1.2% | 20.6% | 6.1% | -2.0% | -3.2% | 1.1% | 2.1% |
| 2019 | 9.2% | -1.5% | 5.6% | 13.9% | 1.6% | 5.3% | -0.8% | 7.6% | 3.3% | -2.2% | 4.3% | 0.4% |
| 2018 | -9.4% | -10.5% | -1.5% | 10.7% | -3.5% | -0.7% | -7.1% | -3.3% | -7.4% | -9.4% | 9.4% | -0.5% |
| 2017 | 11.3% | 4.1% | 8.9% | 0.2% | 8.1% | 5.6% | 8.3% | 4.2% | 4.9% | 14.9% | 5.9% | 1.0% |