NVR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 0 |
| 2026-05-05 | 554.01 | 593.50 | 554.01 | 591.00 | 591.00 | 322 |
| 2026-05-04 | 665.84 | 665.84 | 665.84 | 665.84 | 665.84 | 0 |
| 2026-04-30 | 665.84 | 665.84 | 665.84 | 665.84 | 665.84 | 0 |
| 2026-04-29 | 665.84 | 665.84 | 665.84 | 665.84 | 665.84 | 0 |
| 2026-04-28 | 665.84 | 665.84 | 665.84 | 665.84 | 665.84 | 0 |
| 2026-04-27 | 665.84 | 665.84 | 665.84 | 665.84 | 665.84 | 0 |
| 2026-04-24 | 661.74 | 666.66 | 661.74 | 665.84 | 665.84 | 9 |
| 2026-04-23 | 650.58 | 650.58 | 650.58 | 650.58 | 650.58 | 0 |
| 2026-04-22 | 650.58 | 650.58 | 650.58 | 650.58 | 650.58 | 1 |
| 2026-04-20 | 667.76 | 667.76 | 667.76 | 667.76 | 667.76 | 0 |
| 2026-04-17 | 667.76 | 667.76 | 667.76 | 667.76 | 667.76 | 0 |
| 2026-04-16 | 667.76 | 667.76 | 667.76 | 667.76 | 667.76 | 1 |
| 2026-04-15 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-14 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-13 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-10 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-09 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-08 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-07 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-06 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-02 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-04-01 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-03-31 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-03-30 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-03-27 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-03-26 | 670.50 | 670.50 | 670.50 | 670.50 | 670.50 | 0 |
| 2026-03-25 | 669.09 | 670.50 | 669.09 | 670.50 | 670.50 | 12 |
| 2026-03-24 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-23 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-20 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-19 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-18 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-17 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-16 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-13 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-12 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-11 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-10 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 4 |
| 2026-03-09 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-06 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-05 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-03-04 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 1 |
| 2026-03-03 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-03-02 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-27 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-26 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-25 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-24 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-23 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-20 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-19 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-18 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-13 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-12 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-11 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-10 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-09 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-06 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2026-02-05 | 850.00 | 850.00 | 846.60 | 847.00 | 847.00 | 22 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.