Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8,961.90 | 9,000.00 | 8,892.80 | 8,983.56 | 8,983.56 | 19,153 |
| 2024-08-21 | 8,820.00 | 9,042.39 | 8,820.00 | 8,918.01 | 8,918.01 | 22,690 |
| 2024-08-20 | 8,874.99 | 8,950.72 | 8,750.35 | 8,784.15 | 8,784.15 | 14,734 |
| 2024-08-19 | 8,719.97 | 8,873.27 | 8,696.01 | 8,854.82 | 8,854.82 | 21,663 |
| 2024-08-16 | 8,631.07 | 8,703.06 | 8,584.95 | 8,668.93 | 8,668.93 | 13,398 |
| 2024-08-15 | 8,602.15 | 8,620.01 | 8,520.00 | 8,601.04 | 8,601.04 | 12,118 |
| 2024-08-14 | 8,568.00 | 8,599.00 | 8,484.00 | 8,571.48 | 8,571.48 | 15,194 |
| 2024-08-13 | 8,556.03 | 8,650.00 | 8,464.60 | 8,568.02 | 8,568.02 | 15,766 |
| 2024-08-12 | 8,500.00 | 8,672.36 | 8,479.00 | 8,558.81 | 8,558.81 | 35,428 |
| 2024-08-09 | 8,453.00 | 8,516.94 | 8,366.99 | 8,506.24 | 8,506.24 | 20,723 |
| 2024-08-08 | 8,338.00 | 8,446.22 | 8,305.00 | 8,425.41 | 8,425.41 | 15,942 |
| 2024-08-07 | 8,360.00 | 8,462.00 | 8,262.78 | 8,265.31 | 8,265.31 | 23,888 |
| 2024-08-06 | 8,275.84 | 8,495.00 | 8,160.00 | 8,309.34 | 8,309.34 | 14,940 |
| 2024-08-05 | 8,271.53 | 8,417.04 | 8,100.00 | 8,275.84 | 8,275.84 | 18,220 |
| 2024-08-02 | 8,477.00 | 8,546.26 | 8,394.55 | 8,546.26 | 8,546.26 | 20,502 |
| 2024-08-01 | 8,614.03 | 8,636.00 | 8,432.27 | 8,554.51 | 8,554.51 | 23,381 |
| 2024-07-31 | 8,700.00 | 8,700.00 | 8,570.51 | 8,607.48 | 8,607.48 | 19,125 |
| 2024-07-30 | 8,617.14 | 8,700.00 | 8,566.88 | 8,661.98 | 8,661.98 | 15,586 |
| 2024-07-29 | 8,617.37 | 8,630.00 | 8,530.69 | 8,600.84 | 8,600.84 | 16,884 |
| 2024-07-26 | 8,553.03 | 8,683.95 | 8,480.27 | 8,600.60 | 8,600.60 | 22,269 |
| 2024-07-25 | 8,420.00 | 8,650.00 | 8,352.09 | 8,471.88 | 8,471.88 | 21,305 |
| 2024-07-24 | 8,571.98 | 8,695.00 | 8,367.42 | 8,404.49 | 8,404.49 | 18,917 |
| 2024-07-23 | 8,512.00 | 8,687.06 | 8,358.93 | 8,599.92 | 8,599.92 | 30,576 |
| 2024-07-22 | 8,477.99 | 8,641.12 | 8,367.04 | 8,641.12 | 8,641.12 | 24,103 |
| 2024-07-19 | 8,495.00 | 8,507.74 | 8,350.08 | 8,428.58 | 8,428.58 | 13,871 |
| 2024-07-18 | 8,350.00 | 8,662.86 | 8,350.00 | 8,407.66 | 8,407.66 | 27,710 |
| 2024-07-17 | 8,457.64 | 8,468.87 | 8,301.89 | 8,312.35 | 8,312.35 | 19,769 |
| 2024-07-16 | 8,140.00 | 8,540.00 | 8,140.00 | 8,500.00 | 8,500.00 | 25,616 |
| 2024-07-15 | 8,080.00 | 8,200.00 | 8,000.05 | 8,068.96 | 8,068.96 | 17,573 |
| 2024-07-12 | 8,062.00 | 8,243.13 | 8,041.97 | 8,062.27 | 8,062.27 | 23,979 |
| 2024-07-11 | 7,783.66 | 8,119.98 | 7,783.66 | 8,069.89 | 8,069.89 | 25,411 |
| 2024-07-10 | 7,530.00 | 7,634.71 | 7,510.00 | 7,623.76 | 7,623.76 | 16,233 |
| 2024-07-09 | 7,444.06 | 7,570.00 | 7,426.82 | 7,484.08 | 7,484.08 | 15,999 |
| 2024-07-08 | 7,465.56 | 7,508.50 | 7,400.00 | 7,454.06 | 7,454.06 | 16,894 |
| 2024-07-05 | 7,436.89 | 7,475.02 | 7,390.00 | 7,421.51 | 7,421.51 | 15,895 |
| 2024-07-03 | 7,447.32 | 7,528.00 | 7,412.99 | 7,456.99 | 7,456.99 | 12,760 |
| 2024-07-02 | 7,444.32 | 7,512.00 | 7,424.00 | 7,460.70 | 7,460.70 | 14,289 |
| 2024-07-01 | 7,636.99 | 7,695.13 | 7,476.06 | 7,482.16 | 7,482.16 | 14,633 |
| 2024-06-28 | 7,664.71 | 7,756.00 | 7,550.00 | 7,588.56 | 7,588.56 | 31,392 |
| 2024-06-27 | 7,674.90 | 7,716.39 | 7,637.02 | 7,656.92 | 7,656.92 | 13,389 |
| 2024-06-26 | 7,556.52 | 7,668.95 | 7,540.00 | 7,656.13 | 7,656.13 | 15,762 |
| 2024-06-25 | 7,737.96 | 7,737.96 | 7,526.25 | 7,571.67 | 7,571.67 | 20,164 |
| 2024-06-24 | 7,650.00 | 7,785.01 | 7,629.99 | 7,740.78 | 7,740.78 | 22,632 |
| 2024-06-21 | 7,570.00 | 7,693.91 | 7,497.50 | 7,626.42 | 7,626.42 | 84,303 |
| 2024-06-20 | 7,507.57 | 7,562.30 | 7,422.33 | 7,514.88 | 7,514.88 | 22,542 |
| 2024-06-18 | 7,634.68 | 7,676.13 | 7,505.71 | 7,539.76 | 7,539.76 | 20,414 |
| 2024-06-17 | 7,560.66 | 7,704.89 | 7,555.01 | 7,687.98 | 7,687.98 | 19,358 |
| 2024-06-14 | 7,616.91 | 7,616.91 | 7,505.04 | 7,602.33 | 7,602.33 | 16,562 |
| 2024-06-13 | 7,590.57 | 7,694.65 | 7,557.32 | 7,657.85 | 7,657.85 | 14,924 |
| 2024-06-12 | 7,663.20 | 7,929.49 | 7,581.61 | 7,655.06 | 7,655.06 | 21,763 |
| 2024-06-11 | 7,535.00 | 7,535.00 | 7,437.28 | 7,494.77 | 7,494.77 | 12,358 |
| 2024-06-10 | 7,468.12 | 7,568.53 | 7,430.05 | 7,544.20 | 7,544.20 | 18,387 |
| 2024-06-07 | 7,498.20 | 7,573.00 | 7,480.35 | 7,497.67 | 7,497.67 | 19,321 |
| 2024-06-06 | 7,651.71 | 7,666.61 | 7,494.78 | 7,590.42 | 7,590.42 | 15,509 |
| 2024-06-05 | 7,550.00 | 7,651.58 | 7,460.35 | 7,644.00 | 7,644.00 | 17,087 |
| 2024-06-04 | 7,588.86 | 7,650.26 | 7,508.40 | 7,543.18 | 7,543.18 | 21,747 |
| 2024-06-03 | 7,677.18 | 7,754.88 | 7,596.75 | 7,627.32 | 7,627.32 | 17,033 |
| 2024-05-31 | 7,460.44 | 7,712.30 | 7,454.11 | 7,680.73 | 7,680.73 | 43,402 |
| 2024-05-30 | 7,356.41 | 7,477.33 | 7,356.41 | 7,455.31 | 7,455.31 | 18,883 |
| 2024-05-29 | 7,304.92 | 7,354.29 | 7,227.09 | 7,335.26 | 7,335.26 | 16,257 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1993-10-01 | 1:30 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.