NVR Inc Stock Price History, NVR Historical Prices

Add to My Stocks
$3099.92 $0.92 (0.03%) NVR stock closing price Jun 20, 2018 (Closing)

NVR Inc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with NVR Inc P/E ratio, and PS ratio. The NVR Inc stock price history chart shows that the stock price was at a low of $835.74 on Sep 05, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 3114.35 3126.07 3042.55 3099.92 17,050 21.92 1.78
2018-06-19 3096.05 3130.98 3093.02 3099 35,322 21.91 1.78
2018-06-18 3134 3170.3 3094.58 3106 24,922 21.96 1.78
2018-06-15 3106.99 3182.39 3070 3182.39 53,677 22.5 1.82
2018-06-14 3108.55 3131.4 3060.74 3114.64 18,490 22.02 1.79
2018-06-13 3210.22 3210.22 3093.01 3104.38 42,766 21.95 1.78
2018-06-12 3172.1 3233 3133.92 3210.21 27,763 22.7 1.84
2018-06-11 3196 3217.5 3147.91 3161.23 32,009 22.35 1.81
2018-06-08 3120 3198.95 3098.03 3196.45 33,274 22.6 1.83
2018-06-07 3102 3125.29 3068.24 3125.29 32,316 22.1 1.79
2018-06-06 3084 3112.4 3031.25 3111 34,836 22 1.78
2018-06-05 3024.58 3067.13 3024.58 3067.13 39,645 21.69 1.76
2018-06-04 3048.25 3066.03 3022 3033.94 22,548 21.45 1.74
2018-06-01 2996.12 3061.36 2996.12 3035.36 16,266 21.46 1.74
2018-05-31 3058 3058.56 2985.15 2990.54 32,251 21.15 1.71
2018-05-30 3090 3103.74 3027.41 3058.1 38,228 21.62 1.75
2018-05-29 3024 3086 3001 3085.95 23,667 21.82 1.77
2018-05-25 2983.46 3073.78 2983.11 3025 23,345 21.39 1.73
2018-05-24 3004.87 3009.94 2946.78 2975.05 45,870 21.04 1.71
2018-05-23 2952.33 3010 2924.31 2992.02 32,344 21.16 1.72
2018-05-22 3015 3024 2944.28 2955.09 36,825 20.89 1.69
2018-05-21 2981.45 3038.65 2981.45 3025.03 34,324 21.39 1.73
2018-05-18 2988.8 2988.8 2948.07 2963.65 30,860 20.96 1.7
2018-05-17 2918.57 2995.47 2916 2980.32 22,622 21.07 1.71
2018-05-16 2901.02 2936.9 2878.25 2917 37,813 20.63 1.67
2018-05-15 3025.16 3063.97 2892.64 2902 32,032 20.52 1.66
2018-05-14 3055.9 3079 3039.03 3052 31,759 21.58 1.75
2018-05-11 3014 3075 3014 3053.61 44,691 21.59 1.75
2018-05-10 3024.17 3040 3005.42 3022 24,841 21.37 1.73
2018-05-09 3089 3089 2983.19 3022.99 36,078 21.37 1.73
2018-05-08 3094.8 3125 3067.85 3089.76 33,216 21.85 1.77
2018-05-07 3162.93 3171.08 3100.95 3108.62 31,592 21.98 1.78
2018-05-04 3140.19 3184.56 3117.54 3158.59 12,977 22.33 1.81
2018-05-03 3097.65 3180.05 3097.65 3163.07 20,611 22.37 1.81
2018-05-02 3121.51 3163.11 3083.29 3093.22 17,781 21.87 1.77
2018-05-01 3075.6 3149.98 3065.15 3132.39 21,313 22.15 1.8
2018-04-30 3156.03 3173.19 3086.78 3100 29,365 21.92 1.78
2018-04-27 3184.96 3190.37 3109.94 3157.93 17,811 22.33 1.81
2018-04-26 3118.39 3148 3044.21 3144.12 29,914 22.23 1.8
2018-04-25 3069.09 3105.56 3020.55 3101.2 25,393 21.93 1.78
2018-04-24 3060.25 3128.2 3042.97 3069.09 37,528 21.7 1.76
2018-04-23 3059.7 3126.85 2995 3049.57 31,668 21.56 1.75
2018-04-20 3083 3119.18 3040.33 3058.36 26,615 21.63 1.75
2018-04-19 3150 3151 2908.9 3052.23 35,506 23.99 1.84
2018-04-18 3067.13 3123.46 3032 3041 27,005 23.91 1.84
2018-04-17 3002.2 3059.15 2951.1 3057.33 24,845 24.03 1.85
2018-04-16 3025.1 3053.29 2989 2999.99 18,394 23.58 1.81
2018-04-13 3001.71 3031.24 2954.88 3022.4 21,668 23.76 1.83
2018-04-12 3077 3096 2985.01 2988.02 23,359 23.49 1.8
2018-04-11 3182.85 3182.85 3066.33 3090 28,563 24.29 1.87
2018-04-10 3145.1 3189.7 3129.99 3174.22 20,534 24.95 1.92
2018-04-09 3146.4 3179.55 3096.64 3116.44 20,783 24.5 1.88
2018-04-06 3147.1 3185.12 3074.94 3122 32,916 24.54 1.89
2018-04-05 3145.71 3223.9 3140 3185.22 24,542 25.04 1.92
2018-04-04 2951.57 3145 2951.57 3126.57 30,512 24.58 1.89
2018-04-03 2938.05 3001.04 2888.45 2989.36 27,683 23.5 1.81
2018-04-02 2930 2989.2 2862.2 2922.07 38,501 22.97 1.76
2018-03-30 0 0 0 2800 0 - -
2018-03-29 2977.4 3050 2800 2800 32,589 22.01 1.69
2018-03-28 3015.43 3029.55 2960.02 2977.89 27,981 23.41 1.8
2018-03-27 3073.94 3076.74 2996.07 3028.13 18,360 23.8 1.83
2018-03-26 3038.91 3083.97 2981.61 3068.97 33,483 24.13 1.85
2018-03-23 3021 3084.99 2970 2989.84 22,574 23.5 1.81
2018-03-22 3072 3131.45 3011.22 3011.22 21,526 23.67 1.82
2018-03-21 3089.89 3125.99 3058.66 3104.55 31,402 24.41 1.88
2018-03-20 3135.47 3169.95 3051.02 3073.96 35,226 24.16 1.86
2018-03-19 3048.4 3135.2 3041.06 3128.46 36,067 24.59 1.89
2018-03-16 3030 3068.14 3001.73 3060.45 48,840 24.06 1.85
2018-03-15 3063.15 3089 3000.61 3027.24 23,709 23.8 1.83
2018-03-14 3133.5 3141.79 3041.88 3054.74 35,521 24.01 1.85
2018-03-13 3109 3168.51 3096.61 3131.2 25,974 24.61 1.89
2018-03-12 3056.98 3127.79 3052.85 3090 33,141 24.29 1.87
2018-03-09 3022.56 3078.11 2969.87 3056.98 24,042 24.03 1.85
2018-03-08 2991.55 3018.24 2940 3001.73 33,227 23.6 1.81
2018-03-07 2917.8 2993.45 2906.89 2989.02 30,770 23.5 1.81
2018-03-06 2906.15 2965 2875 2959.97 26,265 23.27 1.79
2018-03-05 2878.85 2924.49 2850.02 2891.36 20,648 22.73 1.75
2018-03-02 2862.07 2909.97 2824.76 2900.02 23,890 22.8 1.75
2018-03-01 2856 2899 2822.15 2875 31,171 22.6 1.74
2018-02-28 2904.5 2904.5 2808.01 2843.17 48,116 22.35 1.72
2018-02-27 2991.56 3024.78 2906.07 2906.07 33,290 22.85 1.76
2018-02-26 3005.35 3028.58 2939.48 2983 29,299 23.45 1.8
2018-02-23 3090 3090 2985.11 2998.8 34,069 23.57 1.81
2018-02-22 3179.42 3179.42 3074.1 3093.68 52,789 24.32 1.87
2018-02-21 3188 3250 3138.03 3185.01 44,561 25.04 1.92
2018-02-20 3190.58 3207.88 3120 3194.63 44,262 25.11 1.93
2018-02-19 0 0 0 3208.23 0 - -
2018-02-16 3079.83 3224.99 3077.01 3208.23 49,890 25.22 1.94
2018-02-15 3101.9 3182.71 3014.27 3077 67,765 24.19 1.86
Get more Data

NVR Inc Stock History 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 Stock Price History: Past 5 years

Max Stock Price3700Jan 19,2018
Min Stock Price835.74Sep 05,2013
Avg Stock Price1746.48

NVR Inc Historical PE ratio: Past 5 years

Max PE Ratio27.18Jan 19,2018
Min PE Ratio15.25Nov 02,2016
Avg PE Ratio20.4

NVR Inc Historical PS ratio: Past 5 years

Max PS Ratio2.27Jan 19,2018
Min PS Ratio1.04Nov 02,2016
Avg PS Ratio1.37

NVR Industry Peers

Company Price Change (%)
Sekisui House (SKHSY)17.330.01 (0.06%)
Persimmon Plc (PSMMY)68.980.37 (0.53%)
Crawford & Company (CRD.B)8.560 (0%)
Bank Of Marin (BMRC)84.11.85 (2.25%)
Djsp Enterprises (DJSP)0.050 (0%)
Lgi Homes (LGIH)57.040.23 (0.4%)
Comstock Holding (CHCI)30.18 (5.66%)

We provide NVR Inc share price history along with PE ratio and PS ratio for doing NVR Inc fundamental analysis. NVR Inc stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $3099.92 and 17,050 shares of NVR were traded on Jun 20, 2018. The company's P/S ratio was at a high of 2.27 on Jan 19, 2018 according to our NVR Inc stock history data.