Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6,286.46 | 6,414.37 | 6,286.46 | 6,388.05 | 6,388.05 | 16,944 |
| 2023-12-01 | 6,155.39 | 6,332.90 | 6,105.02 | 6,320.35 | 6,320.35 | 18,676 |
| 2023-11-30 | 6,107.11 | 6,159.54 | 6,052.58 | 6,155.39 | 6,155.39 | 29,877 |
| 2023-11-29 | 6,164.00 | 6,166.07 | 6,089.63 | 6,107.11 | 6,107.11 | 22,705 |
| 2023-11-28 | 6,148.00 | 6,150.52 | 6,088.72 | 6,128.66 | 6,128.66 | 24,414 |
| 2023-11-27 | 6,199.00 | 6,199.00 | 6,126.87 | 6,146.90 | 6,146.90 | 14,740 |
| 2023-11-24 | 6,196.01 | 6,232.83 | 6,143.23 | 6,195.06 | 6,195.06 | 6,712 |
| 2023-11-22 | 6,276.77 | 6,350.00 | 6,194.07 | 6,222.89 | 6,222.89 | 12,831 |
| 2023-11-21 | 6,290.01 | 6,344.91 | 6,239.37 | 6,244.22 | 6,244.22 | 20,482 |
| 2023-11-20 | 6,280.96 | 6,335.57 | 6,203.10 | 6,307.12 | 6,307.12 | 22,406 |
| 2023-11-17 | 6,332.97 | 6,332.97 | 6,253.52 | 6,298.00 | 6,298.00 | 23,048 |
| 2023-11-16 | 6,293.50 | 6,349.49 | 6,236.84 | 6,290.59 | 6,290.59 | 25,024 |
| 2023-11-15 | 6,275.00 | 6,350.00 | 6,267.09 | 6,292.17 | 6,292.17 | 19,286 |
| 2023-11-14 | 6,170.00 | 6,356.19 | 6,170.00 | 6,290.72 | 6,290.72 | 22,190 |
| 2023-11-13 | 5,973.97 | 6,056.78 | 5,950.21 | 6,030.44 | 6,030.44 | 9,864 |
| 2023-11-10 | 5,885.53 | 6,051.17 | 5,857.09 | 6,035.29 | 6,035.29 | 20,254 |
| 2023-11-09 | 5,927.07 | 5,945.04 | 5,818.01 | 5,836.52 | 5,836.52 | 17,823 |
| 2023-11-08 | 5,977.17 | 5,995.03 | 5,892.00 | 5,901.82 | 5,901.82 | 17,450 |
| 2023-11-07 | 5,937.00 | 6,042.51 | 5,919.77 | 6,002.44 | 6,002.44 | 25,006 |
| 2023-11-06 | 5,861.55 | 5,934.20 | 5,860.01 | 5,920.37 | 5,920.37 | 18,231 |
| 2023-11-03 | 5,830.19 | 5,961.82 | 5,811.71 | 5,890.63 | 5,890.63 | 22,002 |
| 2023-11-02 | 5,683.00 | 5,722.39 | 5,600.56 | 5,698.91 | 5,698.91 | 26,400 |
| 2023-11-01 | 5,444.16 | 5,578.00 | 5,419.00 | 5,560.55 | 5,560.55 | 26,840 |
| 2023-10-31 | 5,415.64 | 5,484.62 | 5,410.74 | 5,412.62 | 5,412.62 | 21,388 |
| 2023-10-30 | 5,427.00 | 5,427.00 | 5,326.16 | 5,401.76 | 5,401.76 | 13,766 |
| 2023-10-27 | 5,420.25 | 5,434.05 | 5,332.66 | 5,382.22 | 5,382.22 | 15,042 |
| 2023-10-26 | 5,379.73 | 5,475.92 | 5,379.73 | 5,426.82 | 5,426.82 | 19,586 |
| 2023-10-25 | 5,353.50 | 5,458.76 | 5,210.49 | 5,377.29 | 5,377.29 | 26,120 |
| 2023-10-24 | 5,505.66 | 5,539.80 | 5,341.26 | 5,385.52 | 5,385.52 | 25,851 |
| 2023-10-23 | 5,513.25 | 5,619.95 | 5,471.48 | 5,505.69 | 5,505.69 | 41,022 |
| 2023-10-20 | 5,625.00 | 5,640.00 | 5,452.09 | 5,488.10 | 5,488.10 | 65,524 |
| 2023-10-19 | 5,743.51 | 5,788.63 | 5,550.00 | 5,563.55 | 5,563.55 | 31,179 |
| 2023-10-18 | 5,800.00 | 5,858.82 | 5,736.46 | 5,746.59 | 5,746.59 | 28,707 |
| 2023-10-17 | 5,865.83 | 5,939.00 | 5,839.76 | 5,840.00 | 5,840.00 | 34,278 |
| 2023-10-16 | 5,981.32 | 6,004.08 | 5,898.89 | 5,916.22 | 5,916.22 | 34,784 |
| 2023-10-13 | 5,925.00 | 5,999.99 | 5,882.04 | 5,932.10 | 5,932.10 | 23,651 |
| 2023-10-12 | 6,138.00 | 6,162.55 | 5,863.00 | 5,896.22 | 5,896.22 | 29,341 |
| 2023-10-11 | 6,158.00 | 6,280.00 | 6,142.42 | 6,178.66 | 6,178.66 | 26,727 |
| 2023-10-10 | 6,167.00 | 6,271.61 | 6,111.67 | 6,112.83 | 6,112.83 | 30,850 |
| 2023-10-09 | 6,030.00 | 6,185.61 | 6,000.00 | 6,164.97 | 6,164.97 | 23,744 |
| 2023-10-06 | 5,930.22 | 6,106.01 | 5,872.38 | 6,049.21 | 6,049.21 | 22,984 |
| 2023-10-05 | 5,940.00 | 6,008.22 | 5,924.25 | 5,951.68 | 5,951.68 | 18,922 |
| 2023-10-04 | 5,865.33 | 5,965.74 | 5,832.04 | 5,939.54 | 5,939.54 | 23,125 |
| 2023-10-03 | 5,939.00 | 5,965.48 | 5,842.00 | 5,856.63 | 5,856.63 | 26,526 |
| 2023-10-02 | 5,915.00 | 6,058.05 | 5,912.05 | 5,960.95 | 5,960.95 | 20,921 |
| 2023-09-29 | 6,120.50 | 6,137.81 | 5,940.02 | 5,963.30 | 5,963.30 | 21,743 |
| 2023-09-28 | 5,951.00 | 6,065.28 | 5,940.91 | 6,061.92 | 6,061.92 | 17,124 |
| 2023-09-27 | 5,940.01 | 6,010.67 | 5,922.48 | 5,941.00 | 5,941.00 | 16,703 |
| 2023-09-26 | 5,939.64 | 6,000.00 | 5,880.80 | 5,890.56 | 5,890.56 | 18,111 |
| 2023-09-25 | 5,948.00 | 6,043.95 | 5,939.10 | 5,965.09 | 5,965.09 | 16,389 |
| 2023-09-22 | 5,928.00 | 5,991.68 | 5,906.97 | 5,962.59 | 5,962.59 | 17,502 |
| 2023-09-21 | 6,059.65 | 6,059.65 | 5,848.58 | 5,888.47 | 5,888.47 | 25,365 |
| 2023-09-20 | 6,221.00 | 6,289.09 | 6,127.85 | 6,132.13 | 6,132.13 | 18,208 |
| 2023-09-19 | 6,133.72 | 6,190.33 | 6,086.04 | 6,182.87 | 6,182.87 | 15,246 |
| 2023-09-18 | 6,097.97 | 6,187.73 | 6,090.14 | 6,126.91 | 6,126.91 | 17,407 |
| 2023-09-15 | 6,200.00 | 6,200.00 | 5,993.79 | 6,076.59 | 6,076.59 | 78,466 |
| 2023-09-14 | 6,155.99 | 6,221.20 | 6,091.00 | 6,201.25 | 6,201.25 | 20,254 |
| 2023-09-13 | 6,180.38 | 6,220.00 | 6,032.10 | 6,098.86 | 6,098.86 | 28,307 |
| 2023-09-12 | 6,348.91 | 6,424.56 | 6,163.81 | 6,168.97 | 6,168.97 | 22,015 |
| 2023-09-11 | 6,350.01 | 6,439.90 | 6,320.00 | 6,353.50 | 6,353.50 | 18,317 |
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.