NVR Inc Stock Price History, NVR Historical Prices

Add to My Stocks
$2795.44 $40.51 (1.43%) NVR stock closing price Sep 20, 2017 (Closing)

The 10 year data of NVR Inc stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and NVR Inc P/E ratio data for the stock. The NVR Inc stock price history chart shows that the stock price was at a low of 319.56 on 03 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-202,846.802,863.272,783.802,795.441844222.091.75
2017-09-192,805.502,846.742,794.582,835.952430522.411.78
2017-09-182,790.002,798.702,769.102,794.552475422.081.75
2017-09-152,779.002,808.502,750.192,750.193036821.731.72
2017-09-142,777.012,795.002,726.102,775.121947521.931.74
2017-09-132,797.922,806.002,751.612,791.581844722.061.75
2017-09-122,824.902,842.972,778.412,799.611792022.121.75
2017-09-112,769.002,821.072,754.422,818.993399622.271.77
2017-09-082,700.602,753.832,700.002,751.701986021.741.72
2017-09-072,708.902,718.562,695.862,712.701927821.431.70
2017-09-062,712.002,718.962,687.532,704.002222321.361.69
2017-09-052,705.952,707.182,674.992,704.951123921.371.69
2017-09-012,715.202,733.272,702.652,708.211919221.401.70
2017-08-312,666.182,720.852,648.202,720.854366121.501.70
2017-08-302,640.002,676.332,640.002,659.332143821.011.67
2017-08-292,664.492,677.772,606.852,645.364298520.901.66
2017-08-282,698.002,702.002,664.172,670.001315121.101.67
2017-08-252,689.002,711.772,685.742,694.112147621.291.69
2017-08-242,695.002,697.372,673.302,682.962771921.201.68
2017-08-232,703.102,715.462,684.772,691.541776521.271.69
2017-08-222,712.852,732.002,698.002,711.881236321.431.70
2017-08-212,676.172,709.952,661.472,702.891813321.361.69
2017-08-182,737.022,760.002,682.002,683.553257421.201.68
2017-08-172,752.112,775.522,741.982,749.741830021.731.72
2017-08-162,734.002,760.182,722.622,760.181545721.811.73
2017-08-152,740.922,758.002,720.122,735.502009821.611.71
2017-08-142,712.012,767.302,712.012,742.093310021.671.72
2017-08-112,663.002,708.702,650.002,705.701293521.381.69
2017-08-102,734.842,745.002,663.852,665.934686221.061.67
2017-08-092,719.832,748.572,716.832,741.031565321.661.72
2017-08-082,696.942,734.402,680.342,733.421526321.601.71
2017-08-072,678.252,701.342,657.382,695.571942921.301.69
2017-08-042,704.702,723.492,674.932,675.521924421.141.68
2017-08-032,638.772,705.002,638.772,704.702414221.371.69
2017-08-022,644.552,683.732,638.002,675.612275221.141.68
2017-08-012,612.002,651.592,606.762,646.013426420.911.66
2017-07-312,636.002,645.002,584.292,610.442023920.621.64
2017-07-282,634.002,642.982,604.202,625.002608820.741.64
2017-07-272,680.552,685.352,619.002,643.442211720.891.66
2017-07-262,690.852,705.162,660.002,678.942814521.171.68
2017-07-252,672.252,693.002,665.002,673.514967021.121.67
2017-07-242,652.612,679.862,622.602,664.693146323.501.69
2017-07-212,530.992,660.322,501.852,648.459126223.361.68
2017-07-202,491.792,491.792,420.752,447.293351721.581.55
2017-07-192,498.002,519.002,475.082,482.732840621.901.57
2017-07-182,534.002,534.002,463.142,483.212925721.901.57
2017-07-172,529.652,544.502,519.202,536.791141722.371.61
2017-07-142,526.002,541.462,524.342,530.801434822.321.60
2017-07-132,528.902,536.432,516.932,526.191065122.281.60
2017-07-122,520.002,533.172,495.012,524.802587122.271.60
2017-07-112,521.542,541.262,491.002,514.702272922.181.59
2017-07-102,475.002,529.202,475.002,526.922270122.291.60
2017-07-072,449.022,521.702,449.022,497.792456322.031.58
2017-07-062,414.952,454.762,405.412,448.883652221.601.55
2017-07-052,397.912,433.462,393.822,422.441922521.361.53
2017-07-032,413.112,440.612,397.862,410.611153921.261.53
2017-06-302,328.402,426.752,315.912,410.613256321.261.53
2017-06-292,443.492,443.492,311.112,340.006333020.641.48
2017-06-282,438.302,459.702,435.142,445.181848221.561.55
2017-06-272,441.802,451.912,431.052,434.182399021.471.54
2017-06-262,426.602,455.022,426.602,444.121904121.561.55
2017-06-232,461.802,467.242,426.602,426.603441821.401.54
2017-06-222,494.802,500.982,449.832,452.091606321.631.55
2017-06-212,477.802,510.762,470.262,488.592177421.951.58
2017-06-202,479.002,499.992,462.212,477.372022721.851.57
2017-06-192,426.222,467.992,426.222,467.822536821.761.56
2017-06-162,434.052,448.032,420.032,444.683538821.561.55
2017-06-152,442.002,449.992,416.912,440.622824121.521.54
2017-06-142,420.512,463.002,419.812,457.972358721.681.56
2017-06-132,407.002,434.982,399.792,431.282962921.441.54
2017-06-122,375.002,404.002,371.412,396.072521721.131.52
2017-06-092,390.002,407.462,373.602,376.092868120.961.50
2017-06-082,385.002,415.942,361.112,395.572621821.131.52
2017-06-072,342.122,379.742,339.202,377.673184320.971.50
2017-06-062,344.992,358.702,335.012,339.162681220.631.48
2017-06-052,330.032,360.572,330.032,349.382469720.721.49
2017-06-022,311.992,346.012,298.052,331.893605720.571.48
2017-06-012,297.002,317.992,275.202,317.996132720.441.47
2017-05-312,270.002,301.202,270.002,282.3818145920.131.44
2017-05-302,286.002,295.982,256.412,284.034993620.141.45
2017-05-290.000.000.002,285.630N/AN/A
2017-05-262,283.342,290.002,253.552,285.633765420.161.45
2017-05-252,304.332,325.002,283.522,294.942533220.241.45
2017-05-242,291.992,318.232,280.992,307.332564920.351.46
2017-05-232,357.272,368.662,271.652,296.004888620.251.45
2017-05-222,326.012,362.482,313.122,357.273190320.791.49
2017-05-192,269.072,344.612,269.072,325.984339420.511.47
2017-05-182,231.152,268.032,221.102,262.015373619.951.43
2017-05-172,256.002,262.902,230.002,232.673196619.691.41
Get more Data

NVR Inc Stock Chart

View NVR PE ratio, PS ratio stocks charts and compare with peers.
NVR Chart
Note: Compare NVR Inc stock price history with the index and industry peers.

NVR Inc Historical Prices: Past 5 years

Max Stock Price 2835.95 Sep 19,2017
Min Stock Price 835.74 Sep 05,2013
Avg Stock Price 1417.98

NVR Inc Historical PE ratio: Past 5 years

Max PE Ratio 33.91 Jan 24,2013
Min PE Ratio 15.25 Nov 02,2016
Avg PE Ratio 21.25

NVR Inc Historical PS ratio: Past 5 years

Max PS Ratio 1.78 Sep 19,2017
Min PS Ratio 1.04 Nov 02,2016
Avg PS Ratio 1.32

NVR Industry Peers

Company Price Change (%)
Lennar (LEN)50.461.35 (2.61%)
Sekisui House (SKHSY)16.770.03 (0.18%)
Hovnanian Enterprises (HOV)1.720.04 (2.27%)
Mdc Holdings (MDC)31.620.42 (1.31%)
Hff Inc (HF)38.10.98 (2.64%)
Crawford & Company (CRD.B)11.270.24 (2.18%)
Bank Of Marin (BMRC)65.40.3 (0.46%)

We provide NVR Inc historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NVR Inc stock analysis. NVR Inc stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. NVR saw a high of 2863.27, and a low of 2783.8 on last trading day. NVR Inc historical P/S ratio was at a high of 1.78 on 19 Sep, 2017 and a low of 0.41 on 18 Jul, 2006. .