NYSE:NVR | Historical Stock Price | NVR INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$2.52$21.36$181.15$1,536.50$13,032.311985-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$47.69$61.9241,400——
1998-12-30$47.63$61.8445,300——
1998-12-29$47.25$61.3533,800——
1998-12-28$46.38$60.21105,000——
1998-12-24$46.81$60.78149,800——
1998-12-23$47.13$61.1953,400——
1998-12-22$46.69$60.6270,600——
1998-12-21$45.00$58.4364,800——
1998-12-18$44.63$57.9424,600——
1998-12-17$43.38$56.3224,300——
1998-12-16$44.00$57.1377,400——
1998-12-15$43.25$56.16135,700——
1998-12-14$42.13$54.7037,000——
1998-12-11$42.50$55.1822,600——
1998-12-10$42.88$55.6711,600——
1998-12-09$43.44$56.4033,400——
1998-12-08$43.63$56.6429,900——
1998-12-07$43.19$56.0726,400——
1998-12-04$41.88$54.3723,600——
1998-12-03$41.81$54.2917,600——
1998-12-02$41.06$53.3240,700——
1998-12-01$40.19$52.1824,700——
1998-11-30$39.38$51.1220,100——
1998-11-27$39.06$50.724,000——
1998-11-25$39.19$50.8813,900——
1998-11-24$39.25$50.9630,800——
1998-11-23$39.81$51.6945,300——
1998-11-20$40.00$51.9452,100——
1998-11-19$38.56$50.0739,500——
1998-11-18$37.69$48.9313,200——
1998-11-17$37.50$48.6917,000——
1998-11-16$37.13$48.2016,000——
1998-11-13$38.38$49.8315,600——
1998-11-12$38.50$49.9922,000——
1998-11-11$38.81$50.396,900——
1998-11-10$39.50$51.2920,400——
1998-11-09$39.50$51.2935,400——
1998-11-06$41.13$53.4036,700——
1998-11-05$41.25$53.5659,400——
1998-11-04$40.88$53.0746,100——
1998-11-03$38.75$50.3143,500——
1998-11-02$38.25$49.6644,700——
1998-10-30$34.00$44.1534,500——
1998-10-29$33.31$43.256,600——
1998-10-28$33.00$42.8522,500——
1998-10-27$31.88$41.3972,400——
1998-10-26$31.75$41.2226,600——
1998-10-23$30.50$39.6032,500——
1998-10-22$31.06$40.3349,900——
1998-10-21$30.31$39.3618,300——
1998-10-20$31.44$40.8241,300——
1998-10-19$29.75$38.6327,000——
1998-10-16$28.25$36.6819,200——
1998-10-15$26.13$33.924,000——
1998-10-14$25.50$33.1110,100——
1998-10-13$25.00$32.4659,400——
1998-10-12$26.00$33.7628,100——
1998-10-09$26.00$33.7648,300——
1998-10-08$24.88$32.3076,100——
1998-10-07$27.25$35.3831,500——
1998-10-06$31.13$40.4116,300——
1998-10-05$32.31$41.9513,400——
1998-10-02$33.19$43.0910,400——
1998-10-01$32.50$42.207,400——
1998-09-30$33.00$42.858,900——
1998-09-29$34.44$44.7117,600——
1998-09-28$35.75$46.4211,800——
1998-09-25$35.63$46.2617,200——
1998-09-24$36.00$46.7413,300——
1998-09-23$36.94$47.9611,800——
1998-09-22$37.31$48.4517,800——
1998-09-21$35.31$45.8532,700——
1998-09-18$35.38$45.9349,500——
1998-09-17$34.50$44.809,200——
1998-09-16$34.50$44.8041,400——
1998-09-15$35.00$45.4416,600——
1998-09-14$34.63$44.9617,000——
1998-09-11$34.38$44.6319,500——
1998-09-10$34.63$44.9630,700——
1998-09-09$33.56$43.5828,900——
1998-09-08$33.38$43.3319,500——
1998-09-04$32.75$42.5246,500——
1998-09-03$32.38$42.0433,600——
1998-09-02$34.38$44.6332,100——
1998-09-01$34.50$44.8050,700——
1998-08-31$32.56$42.2859,000——
1998-08-28$36.63$47.5512,100——
1998-08-27$38.13$49.5014,700——
1998-08-26$39.06$50.7242,200——
1998-08-25$39.50$51.2941,500——
1998-08-24$37.88$49.1816,600——
1998-08-21$37.31$48.4515,500——
1998-08-20$38.88$50.4827,400——
1998-08-19$38.94$50.5610,400——
1998-08-18$38.88$50.4882,500——
1998-08-17$38.81$50.3941,100——
1998-08-14$38.88$50.4817,400——
1998-08-13$38.63$50.1546,100——
1998-08-12$39.75$51.61229,200——
1998-08-11$39.88$51.7717,900——
1998-08-10$40.44$52.5012,900——
1998-08-07$40.75$52.9121,600——
1998-08-06$39.69$51.5317,000——
1998-08-05$39.38$51.12240,900——
1998-08-04$39.50$51.29152,600——
1998-08-03$39.31$51.0410,200——
1998-07-31$39.38$51.1229,400——
1998-07-30$40.25$52.2626,300——
1998-07-29$40.13$52.10118,500——
1998-07-28$39.50$51.29100,600——
1998-07-27$40.88$53.0736,000——
1998-07-24$42.25$54.86133,800——
1998-07-23$42.94$55.75199,200——
1998-07-22$45.00$58.4384,200——
1998-07-21$45.50$59.0864,200——
1998-07-20$45.88$59.5624,700——
1998-07-17$45.44$59.0031,200——
1998-07-16$46.00$59.73124,600——
1998-07-15$45.25$58.75175,700——
1998-07-14$43.94$57.0531,300——
1998-07-13$43.75$56.8120,900——
1998-07-10$42.38$55.0231,600——
1998-07-09$42.69$55.4323,700——
1998-07-08$42.75$55.519,100——
1998-07-07$42.75$55.5145,300——
1998-07-06$42.75$55.5118,200——
1998-07-02$42.25$54.8643,300——
1998-07-01$42.25$54.8644,600——
1998-06-30$41.06$53.3239,100——
1998-06-29$41.25$53.5661,900——
1998-06-26$41.00$53.2390,900——
1998-06-25$39.88$51.77162,900——
1998-06-24$38.25$49.6631,500——
1998-06-23$38.31$49.75152,400——
1998-06-22$36.25$47.0729,600——
1998-06-19$36.38$47.2347,600——
1998-06-18$36.19$46.9935,400——
1998-06-17$36.25$47.07167,200——
1998-06-16$34.25$44.4780,300——
1998-06-15$33.25$43.1714,400——
1998-06-12$33.25$43.1716,100——
1998-06-11$33.25$43.1722,100——
1998-06-10$33.00$42.8514,600——
1998-06-09$32.56$42.2837,000——
1998-06-08$32.50$42.2052,600——
1998-06-05$32.00$41.5523,900——
1998-06-04$31.88$41.3926,100——
1998-06-03$31.81$41.3110,200——
1998-06-02$31.81$41.3142,300——
1998-06-01$31.81$41.315,600——
1998-05-29$32.13$41.7190,000——
1998-05-28$32.13$41.7113,200——
1998-05-27$31.75$41.2217,300——
1998-05-26$31.81$41.31113,200——
1998-05-22$32.00$41.557,800——
1998-05-21$32.06$41.6333,000——
1998-05-20$32.06$41.6359,200——
1998-05-19$32.13$41.7120,100——
1998-05-18$32.50$42.2025,600——
1998-05-15$33.56$43.582,600——
1998-05-14$33.81$43.903,800——
1998-05-13$33.50$43.5014,500——
1998-05-12$33.75$43.824,200——
1998-05-11$33.63$43.668,200——
1998-05-08$33.38$43.335,100——
1998-05-07$33.38$43.3315,600——
1998-05-06$34.00$44.1555,900——
1998-05-05$34.63$44.9617,800——
1998-05-04$34.50$44.8033,800——
1998-05-01$34.75$45.1261,200——
1998-04-30$34.63$44.9648,900——
1998-04-29$33.50$43.5044,600——
1998-04-28$33.75$43.8230,300——
1998-04-27$35.00$45.4493,400——
1998-04-24$36.06$46.8263,200——
1998-04-23$37.25$48.3796,900——
1998-04-22$35.88$46.5829,200——
1998-04-21$36.25$47.0761,400——
1998-04-20$35.38$45.9336,200——
1998-04-17$34.94$45.3613,200——
1998-04-16$34.75$45.1240,800——
1998-04-15$35.63$46.2663,600——
1998-04-14$34.25$44.4718,200——
1998-04-13$35.56$46.1765,500——
1998-04-09$34.88$45.28431,700——
1998-04-08$32.56$42.28174,900——
1998-04-07$31.94$41.47126,200——
1998-04-06$32.13$41.71296,400——
1998-04-03$31.19$40.4923,400——
1998-04-02$31.75$41.2223,400——
1998-04-01$31.63$41.06133,500——
1998-03-31$31.56$40.9815,800——
1998-03-30$30.25$39.2831,200——
1998-03-27$30.50$39.6022,300——
1998-03-26$30.88$40.0931,200——
1998-03-25$31.56$40.9816,800——
1998-03-24$31.38$40.7425,700——
1998-03-23$31.00$40.2517,000——
1998-03-20$31.75$41.2251,700——
1998-03-19$31.75$41.2228,400——
1998-03-18$31.94$41.4727,900——
1998-03-17$31.38$40.7431,500——
1998-03-16$32.50$42.2015,900——
1998-03-13$32.38$42.0434,300——
1998-03-12$33.75$43.8244,600——
1998-03-11$32.13$41.7132,400——
1998-03-10$33.00$42.8520,200——
1998-03-09$33.44$43.4236,500——
1998-03-06$33.50$43.5025,800——
1998-03-05$33.63$43.6627,100——
1998-03-04$33.13$43.0140,100——
1998-03-03$33.19$43.0928,000——
1998-03-02$33.00$42.8522,300——
1998-02-27$32.38$42.0417,700——
1998-02-26$32.25$41.8769,200——
1998-02-25$31.75$41.2243,600——
1998-02-24$30.63$39.7642,600——
1998-02-23$29.81$38.7111,300——
1998-02-20$29.88$38.7912,800——
1998-02-19$30.44$39.5223,800——
1998-02-18$30.69$39.8411,300——
1998-02-17$30.50$39.6042,700——
1998-02-13$29.50$38.3062,000——
1998-02-12$29.38$38.1476,600——
1998-02-11$29.00$37.6533,900——
1998-02-10$29.50$38.3081,700——
1998-02-09$29.50$38.3049,200——
1998-02-06$29.38$38.148,000——
1998-02-05$29.50$38.3042,100——
1998-02-04$29.69$38.5545,400——
1998-02-03$29.50$38.3036,400——
1998-02-02$28.88$37.4958,400——
1998-01-30$25.00$32.4624,300——
1998-01-29$25.00$32.4670,700——
1998-01-28$23.31$30.277,300——
1998-01-27$23.56$30.5919,100——
1998-01-26$23.50$30.5113,800——
1998-01-23$24.50$31.8115,000——
1998-01-22$24.88$32.3028,600——
1998-01-21$25.00$32.4610,800——
1998-01-20$24.06$31.2411,100——
1998-01-16$23.13$30.0323,200——
1998-01-15$23.38$30.3525,700——
1998-01-14$23.63$30.6716,500——
1998-01-13$23.00$29.8631,100——
1998-01-12$22.31$28.9716,200——
1998-01-09$22.31$28.9767,300——
1998-01-08$23.50$30.5116,500——
1998-01-07$24.50$31.8119,600——
1998-01-06$24.75$32.1415,000——
1998-01-05$24.00$31.16131,300——
1998-01-02$22.31$28.9725,700——