NVR, Inc.
NVRNYSEConsumer Cyclical● Active
$6,152.67
$-29.88(-0.48%)
Market Cap$16.6B
P/E Ratio—
52W High$8618.28
52W Low$5501.01
NVR, Inc.（NVR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9,964.77
Oct 18, 2024
-38.0% from here
5-Year Low5Y
$3,576.01
Jun 17, 2022
+72.9% from low
IPO Priceadj.
$30.38
Jul 22, 1985
+20.3K% since IPO
1 Year Ago
$7,138.62
Jun 9, 2025
-13.4% in 1Y
5 Years Ago
$4,838.13
Jun 8, 2021
+27.8% in 5Y
10 Years Ago
$1,745.00
Jun 8, 2016
+254.3% in 10Y
Historical Price Data · NVR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6,161.72 | $6,222.00 | $6,103.54 | $6,137.99 | $6,137.99 | 1K | -0.39% |
| Jun 5, 2026 | $6,155.95 | $6,254.00 | $6,125.06 | $6,182.55 | $6,182.55 | 30K | +0.43% |
| Jun 4, 2026 | $6,198.76 | $6,255.05 | $6,154.60 | $6,177.27 | $6,177.27 | 36K | -0.35% |
| Jun 3, 2026 | $6,140.00 | $6,216.13 | $6,056.28 | $6,119.41 | $6,119.41 | 29K | -0.34% |
| Jun 2, 2026 | $6,117.03 | $6,196.86 | $6,060.00 | $6,180.96 | $6,180.96 | 29K | +1.05% |
| Jun 1, 2026 | $6,135.00 | $6,158.81 | $6,035.88 | $6,121.31 | $6,121.31 | 51K | -0.22% |
| May 29, 2026 | $6,172.67 | $6,216.15 | $6,078.60 | $6,104.80 | $6,104.80 | 55K | -1.10% |
| May 28, 2026 | $6,029.97 | $6,161.51 | $5,946.16 | $6,160.54 | $6,160.54 | 24K | +2.17% |
| May 27, 2026 | $6,097.80 | $6,236.10 | $6,048.63 | $6,098.08 | $6,098.08 | 52K | +0.00% |
| May 26, 2026 | $6,112.88 | $6,150.54 | $6,032.82 | $6,032.82 | $6,032.82 | 46K | -1.31% |
| May 22, 2026 | $6,033.12 | $6,100.00 | $5,960.50 | $6,036.99 | $6,036.99 | 19K | +0.06% |
| May 21, 2026 | $5,940.00 | $6,084.41 | $5,858.42 | $6,047.87 | $6,047.87 | 22K | +1.82% |
| May 20, 2026 | $5,773.00 | $6,000.00 | $5,691.50 | $5,990.37 | $5,990.37 | 34K | +3.77% |
| May 19, 2026 | $5,654.94 | $5,809.00 | $5,579.55 | $5,773.52 | $5,773.52 | 32K | +2.10% |
| May 18, 2026 | $5,602.00 | $5,735.27 | $5,579.99 | $5,716.78 | $5,716.78 | 26K | +2.05% |
| May 15, 2026 | $5,700.01 | $5,700.01 | $5,501.01 | $5,563.62 | $5,563.62 | 34K | -2.39% |
| May 14, 2026 | $5,776.47 | $5,797.73 | $5,671.26 | $5,680.61 | $5,680.61 | 24K | -1.66% |
| May 13, 2026 | $5,749.12 | $5,805.45 | $5,650.17 | $5,720.10 | $5,720.10 | 22K | -0.50% |
| May 12, 2026 | $5,955.55 | $5,955.55 | $5,790.22 | $5,795.66 | $5,795.66 | 20K | -2.68% |
| May 11, 2026 | $6,008.99 | $6,008.99 | $5,887.06 | $5,910.67 | $5,910.67 | 19K | -1.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NVR
Jan 1 → Dec 31 · 6 years2026-15.8%$7287.27 → $6137.99
-15.8%
2025-11.3%$8222.20 → $7292.77
-11.3%
2024+18.5%$6901.21 → $8178.90
+18.5%
2023+50.6%$4647.44 → $7000.45
+50.6%
2022-21.4%$5870.00 → $4612.58
-21.4%
2021+21.8%$4851.80 → $5908.87
+21.8%
Best Year2023 · +50.6%
Worst Year2022 · -21.4%
Positive Years3 / 6
Avg Annual Return+7.1%
6Y Total Return+26.5%
6Y CAGR~+4.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in NVR?
If you invested $1,000 in NVR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,543
Total Return+254.3%
CAGR~+13.5% / yr
Profit+$2,543
Based on Jun 8, 2016 · $1745.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NVR, Inc.（NVR）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $6,182.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVR 历史股价FMP 日线复权 OHLCV