NVR Inc Stock Price History, NVR Historical Prices

Add to My Stocks
$3194.63 $13.6 (0.42%) NVR stock closing price Feb 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
2018-02-20 3190.58 3207.88 3120 3194.63 44,262 25.11 1.93
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 67,749 24.19 1.86
2018-02-14 2901.67 3070.51 2901.67 3060.01 37,087 24.06 1.85
2018-02-13 2864 2925.8 2850 2915.02 33,003 22.92 1.76
2018-02-12 2812.52 2894.37 2784.42 2873.51 30,057 22.59 1.74
2018-02-09 2822.46 2863.48 2738.76 2800 38,044 22.01 1.69
2018-02-08 2988.94 3009.77 2788.73 2788.97 49,886 21.92 1.68
2018-02-07 3033.27 3097.5 2983.7 2983.71 30,820 23.46 1.8
2018-02-06 2852 3071.72 2846.6 3036.69 51,987 23.87 1.83
2018-02-05 3033.95 3068.46 2888 2918.56 54,954 22.94 1.75
2018-02-02 3116 3140 3063 3072.91 41,252 24.16 1.85
2018-02-01 3110.05 3240.19 3110.05 3144.24 38,537 24.72 1.89
2018-01-31 3266.8 3286.02 3165.14 3178.17 43,567 24.98 1.91
2018-01-30 3139.64 3246.83 3058.14 3206.77 63,961 25.21 1.93
2018-01-29 3252.99 3264 3177 3177.89 61,666 24.98 1.91
2018-01-26 3374.99 3375.51 3243.1 3285 39,917 24.13 2.02
2018-01-25 3417.25 3519.96 3275.17 3350 61,230 24.61 2.06
2018-01-24 3648.19 3682.8 3573.54 3587.2 21,922 26.35 2.2
2018-01-23 3671.87 3692.45 3627.98 3640.42 18,998 26.74 2.23
2018-01-22 3698.85 3700 3610 3655 39,792 26.85 2.24
2018-01-19 3628.7 3700 3617.07 3700 20,811 27.18 2.27
2018-01-18 3663 3695 3610.02 3610.23 24,243 26.52 2.21
2018-01-17 3554.49 3663.8 3550.41 3646.69 28,318 26.79 2.24
2018-01-16 3578.05 3644.5 3540.01 3541 26,506 26.01 2.17
2018-01-10 3606.92 3608 3496.98 3515.85 27,488 25.83 2.16
2018-01-09 3631.14 3650 3608.45 3625 16,619 26.63 2.22
2018-01-08 3575.43 3637.8 3559.71 3624.8 35,922 26.63 2.22
2018-01-05 3538.65 3677.1 3500 3567 19,303 26.2 2.19
2018-01-04 3550 3562.82 3499.31 3520.51 34,119 25.86 2.16
2018-01-03 3542 3599.7 3523.8 3562.83 27,067 26.17 2.19
2018-01-02 3410 3535.34 3404 3529.61 52,986 25.93 2.17
2017-12-29 3510.55 3536.97 3497.25 3508.22 18,652 25.77 2.15
2017-12-28 3465.71 3525.94 3465.3 3525.73 21,027 25.9 2.16
2017-12-27 3468.6 3492.27 3456.03 3462 17,739 25.43 2.12
2017-12-26 3480.01 3498.92 3464 3471 16,686 25.5 2.13
2017-12-22 3503 3530.93 3465 3480 18,492 25.56 2.13
2017-12-21 3417.25 3505 3417.25 3496.2 39,365 25.68 2.14
2017-12-20 3398.49 3435.26 3380.24 3420 24,041 25.12 2.1
2017-12-19 3405.33 3414.25 3382.1 3387.63 17,086 24.89 2.08
2017-12-18 3416.07 3441.87 3397.27 3400.82 25,866 24.98 2.09
2017-12-15 3393.05 3439 3376 3398.63 37,419 24.97 2.09
2017-12-14 3379.95 3406.5 3345 3405.54 27,754 25.02 2.09
2017-12-13 3381.5 3394.7 3360.45 3370 25,224 24.76 2.07
2017-12-12 3415 3429.16 3343.8 3368.97 43,825 24.75 2.07
2017-12-11 3385.5 3423.26 3385.5 3423.26 34,795 25.15 2.1
2017-12-08 3377.6 3403.8 3353.01 3392.68 41,567 24.92 2.08
2017-12-07 3363.17 3387.93 3296.49 3387.93 55,011 24.89 2.08
2017-12-06 3384.06 3416.98 3365.59 3373.84 29,967 24.78 2.07
2017-12-05 3428.05 3444.48 3367.22 3400.52 44,201 24.98 2.09
2017-12-04 3499 3508.75 3428.4 3456.42 28,936 25.39 2.12
2017-12-01 3479.9 3509.88 3427.12 3480 27,759 25.56 2.13
2017-11-30 3460 3508.38 3455 3486.63 41,320 25.61 2.14
2017-11-29 3400.1 3468.4 3393.31 3468.4 31,660 25.48 2.13
2017-11-28 3410 3435.12 3385.01 3397.01 36,509 24.95 2.08
2017-11-27 3407 3467.8 3398.27 3404.02 35,411 25.01 2.09
2017-11-24 3434.99 3434.99 3393.42 3401.38 12,796 24.99 2.09
2017-11-23 0 0 0 3417.22 0 - -
2017-11-22 3377 3421.9 3350.95 3417.22 25,848 25.1 2.1
2017-11-21 3329.75 3415.7 3329.5 3377 26,981 24.81 2.07
2017-11-20 3276.8 3328 3271.19 3317.31 57,520 24.37 2.04
2017-11-17 3276.26 3307.54 3249.86 3258.47 36,171 23.94 2
2017-11-16 3305.66 3305.66 3262.98 3276.35 24,864 24.07 2.01
2017-11-15 3316.05 3328.59 3293.69 3299.8 34,148 24.24 2.02
2017-11-14 3275.01 3333.26 3275.01 3325.67 17,298 24.43 2.04
2017-11-13 3278.12 3335.04 3270.01 3300 23,441 24.24 2.02
2017-11-10 3299 3308.51 3239.11 3289.64 18,751 24.17 2.02
2017-11-09 3277.38 3362.85 3233.84 3300 28,478 24.24 2.02
2017-11-08 3248 3297.71 3230.2 3295.47 28,432 24.21 2.02
2017-11-07 3260 3273.7 3230.83 3244.19 32,790 23.83 1.99
2017-11-06 3224.51 3277.93 3196.89 3263.58 24,044 23.97 2
2017-11-03 3199.99 3227.41 3170 3210.65 32,491 23.59 1.97
2017-11-02 3255.58 3282.54 3162.02 3199.93 27,627 23.51 1.96
2017-11-01 3300 3300 3240 3262.29 25,759 23.97 2
2017-10-31 3239.99 3320.18 3237.83 3281.37 34,669 24.11 2.01
2017-10-30 3241.37 3286.82 3211.1 3240 27,860 23.8 1.99
2017-10-27 3210 3245 3190.05 3240 22,563 23.8 1.99
2017-10-26 3160.35 3212.48 3140 3203 41,322 23.53 1.97
2017-10-25 3210.52 3228 3146.49 3159.14 34,349 23.21 1.94
2017-10-24 3208.24 3239.99 3186.13 3205.91 43,197 23.55 1.97
2017-10-23 3249.7 3255 3160.57 3190.04 25,188 23.43 1.96
2017-10-20 3149.8 3294.5 3149.8 3223.25 37,388 23.68 1.98
2017-10-19 2989.4 3155 2962 3127.53 40,212 24.71 1.96
2017-10-18 2904.12 2919.69 2885.38 2900.08 20,663 22.91 1.82
2017-10-17 2951.6 2970 2898.19 2902.98 20,648 22.94 1.82
2017-10-16 2944.93 2956.04 2938.18 2945.56 16,805 23.27 1.85
2017-10-13 2941 2945.9 2926.09 2939.91 18,693 23.23 1.84
2017-10-12 2934 2968.97 2912.56 2928.11 19,398 23.13 1.83
2017-10-11 2897.48 2936.46 2897.48 2921.4 19,110 23.08 1.83
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 Price1611.68

NVR Inc Historical PE ratio: Past 5 years

Max PE Ratio30.7Mar 20,2013
Min PE Ratio15.25Nov 02,2016
Avg PE Ratio20.73

NVR Inc Historical PS ratio: Past 5 years

Max PS Ratio2.27Jan 19,2018
Min PS Ratio1.04Nov 02,2016
Avg PS Ratio1.35

NVR Industry Peers

Company Price Change (%)
Sekisui House (SKHSY)17.730.21 (1.17%)
Lennar Corp (LEN.B)47.311.46 (2.99%)
Crawford & Company (CRD.B)9.690.31 (3.1%)
Bank Of Marin (BMRC)67.21.9 (2.75%)
Djsp Enterprises (DJSP)00 (0%)
Lgi Homes (LGIH)65.450.32 (0.49%)
Comstock Holding (CHCI)1.730.05 (2.98%)

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 $3194.63 and 44,262 shares of NVR were traded on Feb 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.