Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7,531.02 | 7,712.00 | 7,531.02 | 7,687.10 | 7,687.10 | 14,982 |
| 2024-02-29 | 7,600.75 | 7,700.00 | 7,570.10 | 7,625.57 | 7,625.57 | 27,980 |
| 2024-02-28 | 7,532.00 | 7,605.65 | 7,532.00 | 7,584.99 | 7,584.99 | 12,369 |
| 2024-02-27 | 7,561.41 | 7,635.00 | 7,506.13 | 7,543.11 | 7,543.11 | 10,588 |
| 2024-02-26 | 7,612.25 | 7,628.54 | 7,569.56 | 7,569.56 | 7,569.56 | 9,788 |
| 2024-02-23 | 7,538.00 | 7,615.00 | 7,530.00 | 7,584.75 | 7,584.75 | 13,832 |
| 2024-02-22 | 7,460.00 | 7,540.21 | 7,442.46 | 7,533.29 | 7,533.29 | 12,755 |
| 2024-02-21 | 7,486.64 | 7,510.00 | 7,339.79 | 7,397.52 | 7,397.52 | 15,466 |
| 2024-02-20 | 7,365.00 | 7,451.44 | 7,329.69 | 7,420.02 | 7,420.02 | 13,299 |
| 2024-02-16 | 7,450.00 | 7,498.00 | 7,390.59 | 7,390.65 | 7,390.65 | 9,855 |
| 2024-02-15 | 7,541.88 | 7,543.84 | 7,449.36 | 7,534.72 | 7,534.72 | 15,059 |
| 2024-02-14 | 7,409.61 | 7,511.21 | 7,327.25 | 7,501.73 | 7,501.73 | 14,568 |
| 2024-02-13 | 7,378.80 | 7,439.41 | 7,285.05 | 7,349.02 | 7,349.02 | 17,558 |
| 2024-02-12 | 7,449.69 | 7,617.24 | 7,420.00 | 7,617.24 | 7,617.24 | 17,326 |
| 2024-02-09 | 7,470.05 | 7,476.61 | 7,364.16 | 7,447.99 | 7,447.99 | 17,991 |
| 2024-02-08 | 7,398.95 | 7,497.99 | 7,398.95 | 7,486.69 | 7,486.69 | 23,250 |
| 2024-02-07 | 7,399.50 | 7,439.98 | 7,332.59 | 7,420.71 | 7,420.71 | 17,028 |
| 2024-02-06 | 7,240.00 | 7,338.11 | 7,209.12 | 7,332.82 | 7,332.82 | 31,996 |
| 2024-02-05 | 7,251.00 | 7,289.00 | 7,166.90 | 7,166.90 | 7,166.90 | 23,687 |
| 2024-02-02 | 7,170.67 | 7,400.00 | 7,129.10 | 7,319.98 | 7,319.98 | 25,220 |
| 2024-02-01 | 7,130.00 | 7,220.15 | 7,029.68 | 7,211.31 | 7,211.31 | 22,198 |
| 2024-01-31 | 7,116.00 | 7,210.10 | 7,018.03 | 7,075.29 | 7,075.29 | 25,471 |
| 2024-01-30 | 7,130.29 | 7,219.99 | 7,096.04 | 7,120.67 | 7,120.67 | 15,827 |
| 2024-01-29 | 7,024.00 | 7,140.64 | 6,999.44 | 7,106.33 | 7,106.33 | 17,864 |
| 2024-01-26 | 6,995.21 | 7,088.86 | 6,980.00 | 7,035.81 | 7,035.81 | 14,990 |
| 2024-01-25 | 6,829.77 | 7,038.13 | 6,800.00 | 7,019.11 | 7,019.11 | 25,316 |
| 2024-01-24 | 6,999.11 | 7,039.00 | 6,820.45 | 6,857.43 | 6,857.43 | 29,980 |
| 2024-01-23 | 7,365.77 | 7,399.70 | 6,927.50 | 6,938.40 | 6,938.40 | 31,002 |
| 2024-01-22 | 7,259.00 | 7,423.73 | 7,256.84 | 7,416.01 | 7,416.01 | 20,462 |
| 2024-01-19 | 7,192.75 | 7,250.00 | 7,136.30 | 7,207.99 | 7,207.99 | 15,374 |
| 2024-01-18 | 7,180.50 | 7,210.05 | 7,070.06 | 7,184.96 | 7,184.96 | 13,826 |
| 2024-01-17 | 7,118.25 | 7,193.38 | 7,079.00 | 7,104.60 | 7,104.60 | 17,564 |
| 2024-01-16 | 7,176.00 | 7,251.20 | 7,126.01 | 7,160.73 | 7,160.73 | 18,578 |
| 2024-01-12 | 7,242.24 | 7,267.02 | 7,189.16 | 7,208.90 | 7,208.90 | 14,229 |
| 2024-01-11 | 7,149.70 | 7,261.01 | 7,129.76 | 7,242.24 | 7,242.24 | 17,707 |
| 2024-01-10 | 7,070.00 | 7,191.63 | 6,975.00 | 7,147.31 | 7,147.31 | 21,019 |
| 2024-01-09 | 7,047.00 | 7,076.11 | 6,999.50 | 7,034.76 | 7,034.76 | 17,285 |
| 2024-01-08 | 6,975.00 | 7,077.43 | 6,961.83 | 7,066.93 | 7,066.93 | 19,380 |
| 2024-01-05 | 6,900.95 | 7,010.14 | 6,900.95 | 6,937.75 | 6,937.75 | 20,558 |
| 2024-01-04 | 6,925.00 | 7,031.00 | 6,893.50 | 6,912.71 | 6,912.71 | 20,126 |
| 2024-01-03 | 6,890.00 | 7,000.00 | 6,801.37 | 6,948.94 | 6,948.94 | 28,039 |
| 2024-01-02 | 6,901.21 | 6,977.73 | 6,877.90 | 6,969.00 | 6,969.00 | 21,220 |
| 2023-12-29 | 6,982.30 | 7,027.00 | 6,940.50 | 7,000.45 | 7,000.45 | 14,376 |
| 2023-12-28 | 7,007.77 | 7,023.78 | 6,952.02 | 6,981.71 | 6,981.71 | 13,753 |
| 2023-12-27 | 7,028.50 | 7,075.00 | 6,997.91 | 7,024.82 | 7,024.82 | 14,728 |
| 2023-12-26 | 6,998.00 | 7,049.00 | 6,981.34 | 7,008.20 | 7,008.20 | 11,140 |
| 2023-12-22 | 6,962.98 | 6,998.72 | 6,943.39 | 6,980.17 | 6,980.17 | 13,813 |
| 2023-12-21 | 6,916.92 | 6,944.16 | 6,845.00 | 6,939.98 | 6,939.98 | 16,157 |
| 2023-12-20 | 6,920.00 | 7,000.00 | 6,847.14 | 6,847.14 | 6,847.14 | 22,290 |
| 2023-12-19 | 6,882.72 | 6,979.59 | 6,865.05 | 6,936.65 | 6,936.65 | 33,022 |
| 2023-12-18 | 6,860.73 | 6,860.73 | 6,768.02 | 6,840.00 | 6,840.00 | 24,588 |
| 2023-12-15 | 6,896.67 | 6,997.07 | 6,853.19 | 6,880.73 | 6,880.73 | 59,520 |
| 2023-12-14 | 6,785.79 | 6,987.72 | 6,774.08 | 6,934.40 | 6,934.40 | 29,630 |
| 2023-12-13 | 6,568.83 | 6,749.96 | 6,521.06 | 6,684.86 | 6,684.86 | 24,739 |
| 2023-12-12 | 6,542.16 | 6,570.00 | 6,500.61 | 6,538.24 | 6,538.24 | 24,142 |
| 2023-12-11 | 6,493.01 | 6,561.32 | 6,452.58 | 6,529.10 | 6,529.10 | 22,883 |
| 2023-12-08 | 6,450.00 | 6,538.36 | 6,434.99 | 6,535.89 | 6,535.89 | 16,843 |
| 2023-12-07 | 6,377.97 | 6,444.99 | 6,330.74 | 6,444.80 | 6,444.80 | 27,275 |
| 2023-12-06 | 6,442.00 | 6,505.00 | 6,335.05 | 6,364.66 | 6,364.66 | 27,036 |
| 2023-12-05 | 6,371.65 | 6,396.96 | 6,334.92 | 6,359.08 | 6,359.08 | 21,277 |
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.