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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$920.00$1,194.5336,000——
2012-12-28$932.50$1,210.7619,100——
2012-12-27$933.83$1,212.4919,400——
2012-12-26$931.05$1,208.8819,000——
2012-12-24$942.91$1,224.283,900——
2012-12-21$943.02$1,224.42104,800——
2012-12-20$959.25$1,245.5043,800——
2012-12-19$950.99$1,234.7741,600——
2012-12-18$956.62$1,242.0843,700——
2012-12-17$938.55$1,218.6238,200——
2012-12-14$917.52$1,191.3149,500——
2012-12-13$926.45$1,202.9149,000——
2012-12-12$929.99$1,207.5066,100——
2012-12-11$910.86$1,182.6749,100——
2012-12-10$902.06$1,171.2441,100——
2012-12-07$895.30$1,162.4663,600——
2012-12-06$886.00$1,150.3958,400——
2012-12-05$892.47$1,158.7936,200——
2012-12-04$909.32$1,180.6760,200——
2012-12-03$888.15$1,153.1855,500——
2012-11-30$899.84$1,168.3663,400——
2012-11-29$893.68$1,160.3621,900——
2012-11-28$892.07$1,158.2734,900——
2012-11-27$893.95$1,160.7129,400——
2012-11-26$895.96$1,163.3213,400——
2012-11-23$907.80$1,178.697,400——
2012-11-21$895.73$1,163.0210,000——
2012-11-20$891.20$1,157.1413,800——
2012-11-19$876.84$1,138.4927,100——
2012-11-16$869.42$1,128.8630,900——
2012-11-15$847.59$1,100.5241,700——
2012-11-14$848.77$1,102.0518,600——
2012-11-13$866.00$1,124.4217,400——
2012-11-12$874.30$1,135.2027,300——
2012-11-09$891.54$1,157.5819,700——
2012-11-08$914.50$1,187.3928,200——
2012-11-07$914.69$1,187.6480,800——
2012-11-06$913.01$1,185.4625,700——
2012-11-05$911.60$1,183.6318,600——
2012-11-02$905.39$1,175.5617,500——
2012-11-01$918.99$1,193.2242,500——
2012-10-31$903.74$1,173.4219,800——
2012-10-26$902.73$1,172.1141,200——
2012-10-25$899.00$1,167.2742,400——
2012-10-24$902.01$1,171.1847,900——
2012-10-23$902.99$1,172.4535,000——
2012-10-22$900.60$1,169.3427,500——
2012-10-19$905.00$1,175.0632,100——
2012-10-18$906.93$1,177.5633,300——
2012-10-17$875.99$1,137.3955,000——
2012-10-16$877.62$1,139.5135,400——
2012-10-15$879.32$1,141.7112,800——
2012-10-12$865.00$1,123.1236,000——
2012-10-11$864.30$1,122.219,800——
2012-10-10$872.21$1,132.4821,500——
2012-10-09$864.14$1,122.0017,200——
2012-10-08$875.20$1,136.369,700——
2012-10-05$881.06$1,143.9723,400——
2012-10-04$872.91$1,133.3914,100——
2012-10-03$861.50$1,118.5835,900——
2012-10-02$851.79$1,105.9718,500——
2012-10-01$843.29$1,094.9340,100——
2012-09-28$844.50$1,096.5025,400——
2012-09-27$848.24$1,101.3625,000——
2012-09-26$841.95$1,093.1957,400——
2012-09-25$861.78$1,118.9460,800——
2012-09-24$858.25$1,114.3630,300——
2012-09-21$860.30$1,117.02103,500——
2012-09-20$860.13$1,116.8042,800——
2012-09-19$866.65$1,125.2622,800——
2012-09-18$857.41$1,113.2724,600——
2012-09-17$864.00$1,121.8253,400——
2012-09-14$872.55$1,132.9247,900——
2012-09-13$864.99$1,123.1143,500——
2012-09-12$845.69$1,098.0534,400——
2012-09-11$846.78$1,099.4631,600——
2012-09-10$848.56$1,101.7820,600——
2012-09-07$853.81$1,108.5927,200——
2012-09-06$851.82$1,106.0153,900——
2012-09-05$844.09$1,095.9750,200——
2012-09-04$847.35$1,100.2055,400——
2012-08-31$828.18$1,075.3117,000——
2012-08-30$820.41$1,065.2324,100——
2012-08-29$817.00$1,060.8023,000——
2012-08-28$820.21$1,064.9725,400——
2012-08-27$814.70$1,057.8124,200——
2012-08-24$821.46$1,066.5914,200——
2012-08-23$804.15$1,044.1171,200——
2012-08-22$802.95$1,042.56115,400——
2012-08-21$805.90$1,046.3937,500——
2012-08-20$813.17$1,055.8242,200——
2012-08-17$843.76$1,095.5420,200——
2012-08-16$839.10$1,089.4946,600——
2012-08-15$824.25$1,070.2144,000——
2012-08-14$824.16$1,070.0943,500——
2012-08-13$833.24$1,081.8840,100——
2012-08-10$830.60$1,078.4622,100——
2012-08-09$834.98$1,084.1445,800——
2012-08-08$831.97$1,080.2349,800——
2012-08-07$817.08$1,060.9063,000——
2012-08-06$803.56$1,043.3533,000——
2012-08-03$792.70$1,029.2545,600——
2012-08-02$793.55$1,030.3557,800——
2012-08-01$791.15$1,027.2370,500——
2012-07-31$773.98$1,004.9470,900——
2012-07-30$778.00$1,010.1689,000——
2012-07-27$779.13$1,011.6353,700——
2012-07-26$764.71$992.9072,400——
2012-07-25$737.00$956.93143,600——
2012-07-24$728.00$945.2494,000——
2012-07-23$745.51$967.97129,800——
2012-07-20$761.95$989.3290,700——
2012-07-19$744.85$967.12195,500——
2012-07-18$866.43$1,124.9819,700——
2012-07-17$866.22$1,124.7128,200——
2012-07-16$868.00$1,127.0231,500——
2012-07-13$864.82$1,122.8926,200——
2012-07-12$847.68$1,100.6324,700——
2012-07-11$847.44$1,100.3214,600——
2012-07-10$855.31$1,110.5432,600——
2012-07-09$857.96$1,113.9822,600——
2012-07-06$865.00$1,123.1230,500——
2012-07-05$859.58$1,116.0851,600——
2012-07-03$846.85$1,099.5618,400——
2012-07-02$851.01$1,104.9665,000——
2012-06-29$850.00$1,103.6551,200——
2012-06-28$838.37$1,088.5429,900——
2012-06-27$829.00$1,076.3851,000——
2012-06-26$818.00$1,062.1030,500——
2012-06-25$800.55$1,039.4423,000——
2012-06-22$810.00$1,051.7196,000——
2012-06-21$792.90$1,029.5121,600——
2012-06-20$802.75$1,042.3024,800——
2012-06-19$802.94$1,042.5431,400——
2012-06-18$798.85$1,037.2321,500——
2012-06-15$783.21$1,016.9264,000——
2012-06-14$789.92$1,025.6445,300——
2012-06-13$768.12$997.3334,300——
2012-06-12$779.67$1,012.3345,100——
2012-06-11$775.40$1,006.7840,100——
2012-06-08$792.91$1,029.5215,400——
2012-06-07$788.73$1,024.0953,300——
2012-06-06$779.92$1,012.6534,700——
2012-06-05$760.90$987.9644,600——
2012-06-04$750.75$974.7876,000——
2012-06-01$774.00$1,004.9722,800——
2012-05-31$804.80$1,044.9644,400——
2012-05-30$801.50$1,040.6748,500——
2012-05-29$834.20$1,083.1345,200——
2012-05-25$832.53$1,080.9653,500——
2012-05-24$820.63$1,065.5127,900——
2012-05-23$808.00$1,049.1142,000——
2012-05-22$792.47$1,028.9538,000——
2012-05-21$776.02$1,007.5923,200——
2012-05-18$765.71$994.2042,400——
2012-05-17$779.69$1,012.3570,400——
2012-05-16$814.44$1,057.4753,600——
2012-05-15$828.42$1,075.6345,000——
2012-05-14$816.11$1,059.6436,900——
2012-05-11$812.25$1,054.6334,000——
2012-05-10$792.00$1,028.3437,100——
2012-05-09$805.00$1,045.2270,000——
2012-05-08$815.10$1,058.3337,700——
2012-05-07$813.90$1,056.7744,000——
2012-05-04$798.70$1,037.0418,400——
2012-05-03$796.75$1,034.5032,000——
2012-05-02$813.99$1,056.8966,000——
2012-05-01$792.00$1,028.3411,900——
2012-04-30$783.94$1,017.8719,000——
2012-04-27$796.88$1,034.6747,900——
2012-04-26$783.88$1,017.7944,300——
2012-04-25$774.95$1,006.2025,500——
2012-04-24$761.38$988.5840,600——
2012-04-23$763.00$990.6827,200——
2012-04-20$773.58$1,004.4232,500——
2012-04-19$756.97$982.8539,800——
2012-04-18$758.55$984.9122,900——
2012-04-17$762.03$989.4239,900——
2012-04-16$750.53$974.4936,900——
2012-04-13$748.78$972.2221,800——
2012-04-12$757.23$983.1934,700——
2012-04-11$742.70$964.3329,100——
2012-04-10$723.69$939.6447,100——
2012-04-09$734.05$953.0929,400——
2012-04-05$737.00$956.9323,000——
2012-04-04$736.20$955.8929,000——
2012-04-03$734.25$953.3520,600——
2012-04-02$719.80$934.5941,700——
2012-03-30$726.33$943.0729,300——
2012-03-29$740.59$961.5920,000——
2012-03-28$745.27$967.6619,900——
2012-03-27$744.20$966.2729,100——
2012-03-26$735.20$954.5923,300——
2012-03-23$727.00$943.9426,600——
2012-03-22$736.75$956.6039,800——
2012-03-21$735.00$954.3326,100——
2012-03-20$731.00$949.1328,800——
2012-03-19$741.02$962.1426,500——
2012-03-16$743.40$965.2452,600——
2012-03-15$741.70$963.0352,400——
2012-03-14$736.15$955.8222,800——
2012-03-13$740.73$961.7742,100——
2012-03-12$723.90$939.9248,500——
2012-03-09$721.46$936.7561,000——
2012-03-08$703.57$913.5223,900——
2012-03-07$695.88$903.5355,900——
2012-03-06$671.00$871.2343,600——
2012-03-05$689.14$894.7818,400——
2012-03-02$688.51$893.9719,200——
2012-03-01$690.01$895.9145,000——
2012-02-29$692.00$898.5052,200——
2012-02-28$684.10$888.2426,400——
2012-02-27$693.57$900.5424,800——
2012-02-24$679.53$882.3129,400——
2012-02-23$698.98$907.5626,500——
2012-02-22$699.07$907.6844,400——
2012-02-21$711.42$923.7117,800——
2012-02-17$714.00$927.0616,400——
2012-02-16$715.96$929.619,800——
2012-02-15$718.07$932.3523,400——
2012-02-14$722.52$938.1226,800——
2012-02-13$721.48$936.7731,000——
2012-02-10$703.64$913.6129,300——
2012-02-09$717.00$930.9635,700——
2012-02-08$719.24$933.8724,600——
2012-02-07$723.00$938.7512,200——
2012-02-06$722.15$937.649,800——
2012-02-03$728.01$945.2528,100——
2012-02-02$712.50$925.1112,900——
2012-02-01$716.63$930.4846,100——
2012-01-31$693.25$900.1242,100——
2012-01-30$702.00$911.4843,300——
2012-01-27$698.26$906.62105,900——
2012-01-26$700.65$909.73143,500——
2012-01-25$746.84$969.7055,100——
2012-01-24$739.28$959.8931,800——
2012-01-23$738.88$959.3729,400——
2012-01-20$744.69$966.9114,900——
2012-01-19$755.08$980.4051,900——
2012-01-18$752.70$977.3158,400——
2012-01-17$723.18$938.9823,600——
2012-01-13$724.83$941.1239,600——
2012-01-12$717.25$931.2831,000——
2012-01-11$717.25$931.2859,900——
2012-01-10$711.00$923.1732,900——
2012-01-09$712.56$925.1915,800——
2012-01-06$711.63$923.9822,700——
2012-01-05$715.00$928.3617,800——
2012-01-04$705.01$915.3917,100——
2012-01-03$703.16$912.9982,700——