Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7,434.00 | 7,485.28 | 7,330.39 | 7,356.13 | 7,356.13 | 20,515 |
| 2024-05-24 | 7,447.78 | 7,475.62 | 7,350.00 | 7,416.32 | 7,416.32 | 13,848 |
| 2024-05-23 | 7,458.02 | 7,498.86 | 7,360.82 | 7,392.14 | 7,392.14 | 16,823 |
| 2024-05-22 | 7,580.14 | 7,632.04 | 7,432.68 | 7,457.73 | 7,457.73 | 19,171 |
| 2024-05-21 | 7,678.91 | 7,678.91 | 7,620.00 | 7,620.22 | 7,620.22 | 12,026 |
| 2024-05-20 | 7,685.57 | 7,754.09 | 7,665.39 | 7,677.76 | 7,677.76 | 12,938 |
| 2024-05-17 | 7,757.08 | 7,757.08 | 7,620.00 | 7,669.00 | 7,669.00 | 14,362 |
| 2024-05-16 | 7,798.03 | 7,798.03 | 7,635.81 | 7,702.96 | 7,702.96 | 23,143 |
| 2024-05-15 | 7,679.07 | 7,867.31 | 7,679.07 | 7,818.73 | 7,818.73 | 17,781 |
| 2024-05-14 | 7,590.66 | 7,649.47 | 7,522.59 | 7,551.47 | 7,551.47 | 18,272 |
| 2024-05-13 | 7,695.00 | 7,749.38 | 7,545.87 | 7,557.24 | 7,557.24 | 19,259 |
| 2024-05-10 | 7,672.88 | 7,692.07 | 7,596.00 | 7,655.39 | 7,655.39 | 19,817 |
| 2024-05-09 | 7,568.99 | 7,708.04 | 7,500.50 | 7,670.90 | 7,670.90 | 16,588 |
| 2024-05-08 | 7,752.00 | 7,800.00 | 7,561.09 | 7,575.00 | 7,575.00 | 17,356 |
| 2024-05-07 | 7,620.00 | 7,786.46 | 7,562.94 | 7,754.42 | 7,754.42 | 19,649 |
| 2024-05-06 | 7,663.35 | 7,663.35 | 7,600.02 | 7,624.83 | 7,624.83 | 11,799 |
| 2024-05-03 | 7,595.53 | 7,684.97 | 7,495.24 | 7,586.55 | 7,586.55 | 15,561 |
| 2024-05-02 | 7,485.02 | 7,528.89 | 7,407.59 | 7,479.01 | 7,479.01 | 13,313 |
| 2024-05-01 | 7,451.79 | 7,625.08 | 7,398.01 | 7,457.00 | 7,457.00 | 16,735 |
| 2024-04-30 | 7,489.00 | 7,543.11 | 7,438.85 | 7,438.85 | 7,438.85 | 22,692 |
| 2024-04-29 | 7,676.82 | 7,705.01 | 7,500.00 | 7,540.00 | 7,540.00 | 26,115 |
| 2024-04-26 | 7,730.00 | 7,778.75 | 7,613.05 | 7,647.04 | 7,647.04 | 24,587 |
| 2024-04-25 | 7,726.12 | 7,804.31 | 7,594.00 | 7,725.00 | 7,725.00 | 24,303 |
| 2024-04-24 | 7,818.00 | 7,937.51 | 7,747.46 | 7,798.28 | 7,798.28 | 12,631 |
| 2024-04-23 | 7,833.00 | 7,870.27 | 7,603.01 | 7,835.11 | 7,835.11 | 21,336 |
| 2024-04-22 | 7,710.00 | 7,825.00 | 7,647.03 | 7,806.79 | 7,806.79 | 18,192 |
| 2024-04-19 | 7,765.00 | 7,816.12 | 7,667.36 | 7,685.00 | 7,685.00 | 27,578 |
| 2024-04-18 | 7,742.55 | 7,859.00 | 7,700.37 | 7,702.26 | 7,702.26 | 21,481 |
| 2024-04-17 | 7,726.37 | 7,739.23 | 7,632.44 | 7,669.94 | 7,669.94 | 20,118 |
| 2024-04-16 | 7,730.00 | 7,791.78 | 7,593.52 | 7,657.00 | 7,657.00 | 23,127 |
| 2024-04-15 | 7,870.00 | 7,949.99 | 7,744.00 | 7,761.44 | 7,761.44 | 25,260 |
| 2024-04-12 | 7,750.00 | 7,819.94 | 7,708.33 | 7,817.98 | 7,817.98 | 17,793 |
| 2024-04-11 | 7,727.00 | 7,839.70 | 7,727.00 | 7,757.18 | 7,757.18 | 14,895 |
| 2024-04-10 | 7,780.00 | 7,808.04 | 7,650.00 | 7,658.13 | 7,658.13 | 20,974 |
| 2024-04-09 | 7,933.00 | 7,972.85 | 7,813.85 | 7,972.85 | 7,972.85 | 16,883 |
| 2024-04-08 | 7,928.00 | 7,959.94 | 7,841.59 | 7,871.15 | 7,871.15 | 14,806 |
| 2024-04-05 | 7,801.38 | 7,921.76 | 7,801.38 | 7,907.89 | 7,907.89 | 12,593 |
| 2024-04-04 | 8,000.00 | 8,000.00 | 7,780.87 | 7,790.00 | 7,790.00 | 15,324 |
| 2024-04-03 | 7,840.00 | 7,972.09 | 7,823.45 | 7,914.30 | 7,914.30 | 18,391 |
| 2024-04-02 | 7,925.34 | 7,930.02 | 7,810.01 | 7,852.90 | 7,852.90 | 17,897 |
| 2024-04-01 | 8,097.98 | 8,211.40 | 7,978.28 | 8,026.27 | 8,026.27 | 14,447 |
| 2024-03-28 | 8,010.00 | 8,158.99 | 8,010.00 | 8,099.96 | 8,099.96 | 17,635 |
| 2024-03-27 | 7,910.00 | 8,023.87 | 7,852.75 | 7,980.74 | 7,980.74 | 14,800 |
| 2024-03-26 | 7,920.05 | 7,999.54 | 7,842.33 | 7,865.00 | 7,865.00 | 16,607 |
| 2024-03-25 | 7,967.70 | 8,014.77 | 7,907.05 | 7,907.05 | 7,907.05 | 14,232 |
| 2024-03-22 | 7,987.00 | 8,035.14 | 7,861.60 | 7,971.71 | 7,971.71 | 19,122 |
| 2024-03-21 | 8,022.92 | 8,118.23 | 7,963.89 | 8,001.96 | 8,001.96 | 23,874 |
| 2024-03-20 | 7,806.42 | 7,981.37 | 7,783.21 | 7,958.45 | 7,958.45 | 21,379 |
| 2024-03-19 | 7,653.98 | 7,819.65 | 7,647.58 | 7,791.54 | 7,791.54 | 19,679 |
| 2024-03-18 | 7,635.00 | 7,683.27 | 7,526.79 | 7,630.84 | 7,630.84 | 17,945 |
| 2024-03-15 | 7,499.05 | 7,671.23 | 7,499.05 | 7,565.87 | 7,565.87 | 39,310 |
| 2024-03-14 | 7,793.58 | 7,840.00 | 7,511.55 | 7,559.53 | 7,559.53 | 24,952 |
| 2024-03-13 | 7,723.87 | 7,820.00 | 7,721.47 | 7,746.30 | 7,746.30 | 18,458 |
| 2024-03-12 | 7,612.59 | 7,772.95 | 7,547.07 | 7,723.00 | 7,723.00 | 15,773 |
| 2024-03-11 | 7,640.00 | 7,655.80 | 7,537.11 | 7,625.00 | 7,625.00 | 18,496 |
| 2024-03-08 | 7,693.67 | 7,761.26 | 7,633.42 | 7,654.99 | 7,654.99 | 18,226 |
| 2024-03-07 | 7,760.00 | 7,825.00 | 7,679.60 | 7,682.30 | 7,682.30 | 27,650 |
| 2024-03-06 | 7,679.98 | 7,754.00 | 7,634.28 | 7,709.27 | 7,709.27 | 16,582 |
| 2024-03-05 | 7,651.83 | 7,770.00 | 7,583.62 | 7,595.10 | 7,595.10 | 15,278 |
| 2024-03-04 | 7,698.43 | 7,776.17 | 7,651.83 | 7,651.83 | 7,651.83 | 16,312 |
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.