NVR, Inc. - Price History
Monthly price history for NVR (NVR, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7,754.42 | $7,754.42 |
| April 2024 | $7,438.85 | $7,438.85 |
| March 2024 | $8,099.96 | $8,099.96 |
| February 2024 | $7,625.57 | $7,625.57 |
| January 2024 | $7,075.29 | $7,075.29 |
| December 2023 | $7,000.45 | $7,000.45 |
| November 2023 | $6,155.39 | $6,155.39 |
| October 2023 | $5,412.62 | $5,412.62 |
| September 2023 | $5,963.30 | $5,963.30 |
| August 2023 | $6,377.33 | $6,377.33 |
| July 2023 | $6,306.44 | $6,306.44 |
| June 2023 | $6,350.62 | $6,350.62 |
| May 2023 | $5,554.22 | $5,554.22 |
| April 2023 | $5,840 | $5,840 |
| March 2023 | $5,572.19 | $5,572.19 |
| February 2023 | $5,173.62 | $5,173.62 |
| January 2023 | $5,270 | $5,270 |
| December 2022 | $4,612.58 | $4,612.58 |
| November 2022 | $4,639.01 | $4,639.01 |
| October 2022 | $4,237.75 | $4,237.75 |
| September 2022 | $3,987.08 | $3,987.08 |
| August 2022 | $4,140.06 | $4,140.06 |
| July 2022 | $4,393.10 | $4,393.10 |
| June 2022 | $4,004.14 | $4,004.14 |
| May 2022 | $4,450.62 | $4,450.62 |
| April 2022 | $4,376.21 | $4,376.21 |
| March 2022 | $4,467.27 | $4,467.27 |
| February 2022 | $4,958.44 | $4,958.44 |
| January 2022 | $5,327.22 | $5,327.22 |
| December 2021 | $5,908.87 | $5,908.87 |
| November 2021 | $5,225.34 | $5,225.34 |
| October 2021 | $4,894.80 | $4,894.80 |
| September 2021 | $4,794.08 | $4,794.08 |
| August 2021 | $5,179.94 | $5,179.94 |
| July 2021 | $5,222.60 | $5,222.60 |
| June 2021 | $4,973.30 | $4,973.30 |
| May 2021 | $4,887.23 | $4,887.23 |
| April 2021 | $5,018.10 | $5,018.10 |
| March 2021 | $4,710.93 | $4,710.93 |
| February 2021 | $4,500.84 | $4,500.84 |
| January 2021 | $4,446.48 | $4,446.48 |
| December 2020 | $4,079.86 | $4,079.86 |
| November 2020 | $3,997.18 | $3,997.18 |
| October 2020 | $3,953.09 | $3,953.09 |
| September 2020 | $4,083.12 | $4,083.12 |
| August 2020 | $4,168.34 | $4,168.34 |
| July 2020 | $3,930.15 | $3,930.15 |
| June 2020 | $3,258.75 | $3,258.75 |
| May 2020 | $3,221.61 | $3,221.61 |
| April 2020 | $3,100 | $3,100 |
| March 2020 | $2,569.11 | $2,569.11 |
| February 2020 | $3,667.18 | $3,667.18 |
| January 2020 | $3,816.97 | $3,816.97 |
| December 2019 | $3,808.41 | $3,808.41 |
| November 2019 | $3,791.89 | $3,791.89 |
| October 2019 | $3,636.59 | $3,636.59 |
| September 2019 | $3,717.35 | $3,717.35 |
| August 2019 | $3,599 | $3,599 |
| July 2019 | $3,344.14 | $3,344.14 |
| June 2019 | $3,370.25 | $3,370.25 |
| May 2019 | $3,201.57 | $3,201.57 |
| April 2019 | $3,152.48 | $3,152.48 |
| March 2019 | $2,767 | $2,767 |
| February 2019 | $2,620 | $2,620 |
| January 2019 | $2,660 | $2,660 |
| December 2018 | $2,436.99 | $2,436.99 |
| November 2018 | $2,450 | $2,450 |
| October 2018 | $2,239.03 | $2,239.03 |
| September 2018 | $2,470.80 | $2,470.80 |
| August 2018 | $2,668.45 | $2,668.45 |
| July 2018 | $2,759.43 | $2,759.43 |
| June 2018 | $2,970.35 | $2,970.35 |
| May 2018 | $2,990.54 | $2,990.54 |
| April 2018 | $3,100 | $3,100 |
| March 2018 | $2,800 | $2,800 |
| February 2018 | $2,843.17 | $2,843.17 |
| January 2018 | $3,178.17 | $3,178.17 |
| December 2017 | $3,508.22 | $3,508.22 |
| November 2017 | $3,475 | $3,475 |
| October 2017 | $3,281.37 | $3,281.37 |
| September 2017 | $2,855 | $2,855 |
| August 2017 | $2,720.85 | $2,720.85 |
| July 2017 | $2,610.44 | $2,610.44 |
| June 2017 | $2,410.61 | $2,410.61 |
| May 2017 | $2,282.38 | $2,282.38 |
| April 2017 | $2,111.25 | $2,111.25 |
| March 2017 | $2,106.88 | $2,106.88 |
| February 2017 | $1,934.97 | $1,934.97 |
| January 2017 | $1,858 | $1,858 |
| December 2016 | $1,669 | $1,669 |
| November 2016 | $1,595 | $1,595 |
| October 2016 | $1,523 | $1,523 |
| September 2016 | $1,639.87 | $1,639.87 |
| August 2016 | $1,686.80 | $1,686.80 |
| July 2016 | $1,705 | $1,705 |
| June 2016 | $1,780.34 | $1,780.34 |
| May 2016 | $1,733 | $1,733 |
| April 2016 | $1,661.29 | $1,661.29 |
| March 2016 | $1,732.40 | $1,732.40 |
| February 2016 | $1,637 | $1,637 |
| January 2016 | $1,651 | $1,651 |
| December 2015 | $1,643 | $1,643 |
| November 2015 | $1,682.48 | $1,682.48 |
| October 2015 | $1,637.76 | $1,637.76 |
| September 2015 | $1,525.22 | $1,525.22 |
| August 2015 | $1,519.95 | $1,519.95 |
| July 2015 | $1,490.04 | $1,490.04 |
| June 2015 | $1,340 | $1,340 |
| May 2015 | $1,360.60 | $1,360.60 |
| April 2015 | $1,326.49 | $1,326.49 |
| March 2015 | $1,328.66 | $1,328.66 |
| February 2015 | $1,332 | $1,332 |
| January 2015 | $1,254.23 | $1,254.23 |
| December 2014 | $1,275.33 | $1,275.33 |
| November 2014 | $1,258.67 | $1,258.67 |
| October 2014 | $1,227.58 | $1,227.58 |
| September 2014 | $1,130.02 | $1,130.02 |
| August 2014 | $1,173.19 | $1,173.19 |
| July 2014 | $1,126.46 | $1,126.46 |
| June 2014 | $1,150.60 | $1,150.60 |
| May 2014 | $1,113.64 | $1,113.64 |
| April 2014 | $1,077 | $1,077 |
| March 2014 | $1,147 | $1,147 |
| February 2014 | $1,192 | $1,192 |
| January 2014 | $1,153.41 | $1,153.41 |
| December 2013 | $1,026.01 | $1,026.01 |
| November 2013 | $969.98 | $969.98 |
| October 2013 | $917.32 | $917.32 |
| September 2013 | $919.19 | $919.19 |
| August 2013 | $855.81 | $855.81 |
| July 2013 | $925.60 | $925.60 |
| June 2013 | $922 | $922 |
| May 2013 | $983.31 | $983.31 |
| April 2013 | $1,030 | $1,030 |
| March 2013 | $1,080.11 | $1,080.11 |
| February 2013 | $1,009.20 | $1,009.20 |
| January 2013 | $1,029.66 | $1,029.66 |
| December 2012 | $920 | $920 |
| November 2012 | $899.84 | $899.84 |
| October 2012 | $903.74 | $903.74 |
| September 2012 | $844.50 | $844.50 |
| August 2012 | $828.18 | $828.18 |
| July 2012 | $773.98 | $773.98 |
| June 2012 | $850 | $850 |
| May 2012 | $804.80 | $804.80 |
| April 2012 | $783.94 | $783.94 |
| March 2012 | $726.33 | $726.33 |
| February 2012 | $692 | $692 |
| January 2012 | $693.25 | $693.25 |
| December 2011 | $686 | $686 |
| November 2011 | $669.85 | $669.85 |
| October 2011 | $642.75 | $642.75 |
| September 2011 | $603.98 | $603.98 |
| August 2011 | $636.50 | $636.50 |
| July 2011 | $680.09 | $680.09 |
| June 2011 | $725.48 | $725.48 |
| May 2011 | $746 | $746 |
| April 2011 | $739.33 | $739.33 |
| March 2011 | $756 | $756 |
| February 2011 | $727.86 | $727.86 |
| January 2011 | $765 | $765 |
| December 2010 | $691.02 | $691.02 |
| November 2010 | $619.98 | $619.98 |
| October 2010 | $627.41 | $627.41 |
| September 2010 | $647.53 | $647.53 |
| August 2010 | $604.16 | $604.16 |
| July 2010 | $626.50 | $626.50 |
| June 2010 | $655.03 | $655.03 |
| May 2010 | $685.28 | $685.28 |
| April 2010 | $718.05 | $718.05 |
| March 2010 | $726.50 | $726.50 |
| February 2010 | $708.30 | $708.30 |
| January 2010 | $684.14 | $684.14 |
| December 2009 | $710.71 | $710.71 |
| November 2009 | $673.15 | $673.15 |
| October 2009 | $662.27 | $662.27 |
| September 2009 | $637.37 | $637.37 |
| August 2009 | $675.25 | $675.25 |
| July 2009 | $601.15 | $601.15 |
| June 2009 | $502.39 | $502.39 |
| May 2009 | $494.90 | $494.90 |
| April 2009 | $505.37 | $505.37 |
| March 2009 | $427.75 | $427.75 |
| February 2009 | $332.77 | $332.77 |
| January 2009 | $426.09 | $426.09 |
| December 2008 | $456.25 | $456.25 |
| November 2008 | $434.25 | $434.25 |
| October 2008 | $490.21 | $490.21 |
| September 2008 | $572 | $572 |
| August 2008 | $597.73 | $597.73 |
| July 2008 | $552.32 | $552.32 |
| June 2008 | $500.08 | $500.08 |
| May 2008 | $565.37 | $565.37 |
| April 2008 | $613.50 | $613.50 |
| March 2008 | $597.50 | $597.50 |
| February 2008 | $540.68 | $540.68 |
| January 2008 | $631.50 | $631.50 |
| December 2007 | $524 | $524 |
| November 2007 | $492 | $492 |
| October 2007 | $475.75 | $475.75 |
| September 2007 | $470.25 | $470.25 |
| August 2007 | $559.50 | $559.50 |
| July 2007 | $578.48 | $578.48 |
| June 2007 | $679.75 | $679.75 |
| May 2007 | $797 | $797 |
| April 2007 | $824 | $824 |
| March 2007 | $665 | $665 |
| February 2007 | $676.85 | $676.85 |
| January 2007 | $692.52 | $692.52 |
| December 2006 | $645 | $645 |
| November 2006 | $595 | $595 |
| October 2006 | $561.50 | $561.50 |
| September 2006 | $535 | $535 |
| August 2006 | $513.65 | $513.65 |
| July 2006 | $495 | $495 |
| June 2006 | $491.25 | $491.25 |
| May 2006 | $609 | $609 |
| April 2006 | $755 | $755 |
| March 2006 | $738.95 | $738.95 |
| February 2006 | $753 | $753 |
| January 2006 | $794.25 | $794.25 |
| December 2005 | $702 | $702 |
| November 2005 | $687.25 | $687.25 |
| October 2005 | $685.50 | $685.50 |
| September 2005 | $884.95 | $884.95 |
| August 2005 | $885 | $885 |
| July 2005 | $938 | $938 |
| June 2005 | $810 | $810 |
| May 2005 | $759 | $759 |
| April 2005 | $718.35 | $718.35 |
| March 2005 | $785 | $785 |
| February 2005 | $792.25 | $792.25 |
| January 2005 | $791.25 | $791.25 |
| December 2004 | $769.40 | $769.40 |
| November 2004 | $690.90 | $690.90 |
| October 2004 | $627 | $627 |
| September 2004 | $551 | $551 |
| August 2004 | $502.25 | $502.25 |
| July 2004 | $466 | $466 |
| June 2004 | $484.20 | $484.20 |
| May 2004 | $457.75 | $457.75 |
| April 2004 | $451 | $451 |
| March 2004 | $460 | $460 |
| February 2004 | $462.50 | $462.50 |
| January 2004 | $434.50 | $434.50 |
| December 2003 | $466 | $466 |
| November 2003 | $491 | $491 |
| October 2003 | $489.40 | $489.40 |
| September 2003 | $466.50 | $466.50 |
| August 2003 | $433.50 | $433.50 |
| July 2003 | $409 | $409 |
| June 2003 | $411 | $411 |
| May 2003 | $407.75 | $407.75 |
| April 2003 | $357.75 | $357.75 |
| March 2003 | $329 | $329 |
| February 2003 | $331.95 | $331.95 |
| January 2003 | $332.50 | $332.50 |
| December 2002 | $326.50 | $326.50 |
| November 2002 | $331 | $331 |
| October 2002 | $339 | $339 |
| September 2002 | $299.83 | $299.83 |
| August 2002 | $296.50 | $296.50 |
| July 2002 | $288.50 | $288.50 |
| June 2002 | $323 | $323 |
| May 2002 | $331 | $331 |
| April 2002 | $369.75 | $369.75 |
| March 2002 | $315.50 | $315.50 |
| February 2002 | $292.25 | $292.25 |
| January 2002 | $239.97 | $239.97 |
| December 2001 | $204 | $204 |
| November 2001 | $181.50 | $181.50 |
| October 2001 | $158.30 | $158.30 |
| September 2001 | $140.51 | $140.51 |
| August 2001 | $161 | $161 |
| July 2001 | $176.25 | $176.25 |
| June 2001 | $148 | $148 |
| May 2001 | $172.51 | $172.51 |
| April 2001 | $190.62 | $190.62 |
| March 2001 | $163 | $163 |
| February 2001 | $146 | $146 |
| January 2001 | $115 | $115 |
| December 2000 | $123.60 | $123.60 |
| November 2000 | $91 | $91 |
| October 2000 | $103.40 | $103.40 |
| September 2000 | $81 | $81 |
| August 2000 | $73.50 | $73.50 |
| July 2000 | $61.62 | $61.62 |
| June 2000 | $57 | $57 |
| May 2000 | $55 | $55 |
| April 2000 | $62 | $62 |
| March 2000 | $54 | $54 |
| February 2000 | $44.12 | $44.12 |
| January 2000 | $45.25 | $45.25 |
| December 1999 | $47.75 | $47.75 |
| November 1999 | $48.62 | $48.62 |
| October 1999 | $41 | $41 |
| September 1999 | $50.50 | $50.50 |
| August 1999 | $57.75 | $57.75 |
| July 1999 | $56.25 | $56.25 |
| June 1999 | $52.19 | $52.19 |
| May 1999 | $48.12 | $48.12 |
| April 1999 | $48.12 | $48.12 |
| March 1999 | $42.12 | $42.12 |
| February 1999 | $43 | $43 |
| January 1999 | $44.50 | $44.50 |
| December 1998 | $47.69 | $47.69 |
| November 1998 | $39.38 | $39.38 |
| October 1998 | $34 | $34 |
| September 1998 | $33 | $33 |
| August 1998 | $32.56 | $32.56 |
| July 1998 | $39.38 | $39.38 |
| June 1998 | $41.06 | $41.06 |
| May 1998 | $32.12 | $32.12 |
| April 1998 | $34.62 | $34.62 |
| March 1998 | $31.56 | $31.56 |
| February 1998 | $32.38 | $32.38 |
| January 1998 | $25 | $25 |
| December 1997 | $21.88 | $21.88 |
| November 1997 | $22.50 | $22.50 |
| October 1997 | $21.88 | $21.88 |
| September 1997 | $26 | $26 |
| August 1997 | $21.38 | $21.38 |
| July 1997 | $17.31 | $17.31 |
| June 1997 | $15.25 | $15.25 |
| May 1997 | $15.31 | $15.31 |
| April 1997 | $12.75 | $12.75 |
| March 1997 | $15.12 | $15.12 |
| February 1997 | $12.75 | $12.75 |
| January 1997 | $12.88 | $12.88 |
| December 1996 | $13 | $13 |
| November 1996 | $10.12 | $10.12 |
| October 1996 | $9.44 | $9.44 |
| September 1996 | $9.44 | $9.44 |
| August 1996 | $9.38 | $9.38 |
| July 1996 | $10.88 | $10.88 |
| June 1996 | $11.12 | $11.12 |
| May 1996 | $10.62 | $10.62 |
| April 1996 | $10.12 | $10.12 |
| March 1996 | $9.56 | $9.56 |
| February 1996 | $10 | $10 |
| January 1996 | $10.38 | $10.38 |
| December 1995 | $10 | $10 |
| November 1995 | $9.75 | $9.75 |
| October 1995 | $10 | $10 |
| September 1995 | $9.75 | $9.75 |
| August 1995 | $9.81 | $9.81 |
| July 1995 | $7 | $7 |
| June 1995 | $7.31 | $7.31 |
| May 1995 | $7.25 | $7.25 |
| April 1995 | $6.75 | $6.75 |
| March 1995 | $5.88 | $5.88 |
| February 1995 | $6 | $6 |
| January 1995 | $5.62 | $5.62 |
| December 1994 | $5.50 | $5.50 |
| November 1994 | $5.25 | $5.25 |
| October 1994 | $6 | $6 |
| September 1994 | $5.88 | $5.88 |
| August 1994 | $5.88 | $5.88 |
| July 1994 | $6.12 | $6.12 |
| June 1994 | $6.25 | $6.25 |
| May 1994 | $7 | $7 |
| April 1994 | $7.50 | $7.50 |
| March 1994 | $7.50 | $7.50 |
| February 1994 | $9.50 | $9.50 |
| January 1994 | $11 | $11 |
| December 1993 | $9.75 | $9.75 |
| November 1993 | $8.88 | $8.88 |
| October 1993 | $10.12 | $10.12 |
| September 1993 | $11.25 | $0.38 |
| August 1993 | $15 | $0.50 |
| July 1993 | $11.25 | $0.38 |
| June 1993 | $11.25 | $0.38 |
| May 1993 | $16.88 | $0.56 |
| April 1993 | $18.75 | $0.62 |
| March 1993 | $20.62 | $0.69 |
| February 1993 | $18.75 | $0.62 |
| January 1993 | $22.50 | $0.75 |
| December 1992 | $15 | $0.50 |
| November 1992 | $15 | $0.50 |
| October 1992 | $15 | $0.50 |
| September 1992 | $18.75 | $0.62 |
| August 1992 | $16.88 | $0.56 |
| July 1992 | $18.75 | $0.62 |
| June 1992 | $16.88 | $0.56 |
| May 1992 | $22.50 | $0.75 |
| April 1992 | $20.62 | $0.69 |
| March 1992 | $33.75 | $1.12 |
| February 1992 | $45 | $1.50 |
| January 1992 | $48.75 | $1.62 |
| December 1991 | $26.25 | $0.88 |
| November 1991 | $20.62 | $0.69 |
| October 1991 | $15 | $0.50 |
| September 1991 | $18.75 | $0.62 |
| August 1991 | $26.25 | $0.88 |
| July 1991 | $24.38 | $0.81 |
| June 1991 | $33.75 | $1.12 |
| May 1991 | $37.50 | $1.25 |
| April 1991 | $41.25 | $1.38 |
| March 1991 | $41.25 | $1.38 |
| February 1991 | $41.25 | $1.38 |
| January 1991 | $31.88 | $1.06 |
| December 1990 | $9.38 | $0.31 |
| November 1990 | $9.38 | $0.31 |
| October 1990 | $15 | $0.50 |
| September 1990 | $15 | $0.50 |
| August 1990 | $28.12 | $0.94 |
| July 1990 | $37.50 | $1.25 |
| June 1990 | $52.50 | $1.75 |
| May 1990 | $75 | $2.50 |
| April 1990 | $97.50 | $3.25 |
| March 1990 | $127.50 | $4.25 |
| February 1990 | $135 | $4.50 |
| January 1990 | $149.82 | $5 |
| December 1989 | $149.82 | $5 |
| November 1989 | $176.04 | $5.88 |
| October 1989 | $187.28 | $6.25 |
| September 1989 | $217 | $7.25 |
| August 1989 | $231.97 | $7.75 |
| July 1989 | $217 | $7.25 |
| June 1989 | $205.57 | $6.88 |
| May 1989 | $213.04 | $7.12 |
| April 1989 | $205.57 | $6.88 |
| March 1989 | $209.10 | $7 |
| February 1989 | $209.10 | $7 |
| January 1989 | $223.85 | $7.50 |
| December 1988 | $175.35 | $5.88 |
| November 1988 | $167.89 | $5.62 |
| October 1988 | $178.96 | $6 |
| September 1988 | $171.50 | $5.75 |
| August 1988 | $186.42 | $6.25 |
| July 1988 | $201.33 | $6.75 |
| June 1988 | $216.11 | $7.25 |
| May 1988 | $186.30 | $6.25 |
| April 1988 | $160.22 | $5.38 |
| March 1988 | $152.76 | $5.12 |
| February 1988 | $171.31 | $5.75 |
| January 1988 | $171.31 | $5.75 |
| December 1987 | $111.72 | $3.75 |
| November 1987 | $119.03 | $4 |
| October 1987 | $133.90 | $4.50 |
| September 1987 | $185.98 | $6.25 |
| August 1987 | $241.67 | $8.12 |
| July 1987 | $263.13 | $8.88 |
| June 1987 | $290 | $9.75 |
| May 1987 | $356.92 | $12 |
| April 1987 | $535.38 | $18 |
| March 1987 | $624.62 | $21 |
| February 1987 | $401.54 | $13.50 |
| January 1987 | $286.28 | $9.62 |
| December 1986 | $286.28 | $9.62 |
| November 1986 | $193.33 | $6.50 |
| October 1986 | $200.77 | $6.75 |
| September 1986 | $178.46 | $6 |
| August 1986 | $148.72 | $5 |
| July 1986 | $159.87 | $5.38 |
| June 1986 | $176.60 | $5.94 |
| May 1986 | $30.13 | $39.12 |
| April 1986 | $29.07 | $37.75 |
| March 1986 | $34.66 | $45 |
| February 1986 | $27.44 | $35.62 |
| January 1986 | $22.82 | $29.62 |
| December 1985 | $20.80 | $27 |
| November 1985 | $20.02 | $26 |
| October 1985 | $18.97 | $24.62 |
| September 1985 | $19.64 | $25.50 |
| August 1985 | $20.89 | $27.12 |
| July 1985 | $21.66 | $28.12 |
NVR
Price: $7,754.42
52 week price:
Earnings Per Share: 463.40 USD
P/E Ratio: 15.94
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 12047
Ebitda: 273.2 millionMarket Capitalization: 23.9 billion
Average Dividend Frequency: 3