Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-086,390.006,470.816,285.016,307.196,307.1927,206
2023-09-076,305.006,414.266,283.006,405.816,405.8138,068
2023-09-066,199.986,349.956,199.986,318.156,318.1530,085
2023-09-056,490.266,509.746,179.516,181.676,181.6732,396
2023-09-016,422.206,525.006,393.926,509.356,509.3519,989
2023-08-316,365.356,416.206,335.506,377.336,377.3328,912
2023-08-306,292.656,386.986,292.656,368.966,368.9622,315
2023-08-296,111.006,305.086,093.006,294.166,294.1625,006
2023-08-286,096.616,146.356,052.026,139.856,139.8518,643
2023-08-256,097.696,123.005,989.116,081.146,081.1425,905
2023-08-246,147.996,175.016,065.616,070.016,070.0115,590
2023-08-236,139.986,218.476,130.006,133.956,133.9516,872
2023-08-226,017.116,139.986,017.116,100.446,100.4417,712
2023-08-216,093.026,104.575,951.326,009.226,009.2217,156
2023-08-186,000.006,085.896,000.006,078.966,078.9616,643
2023-08-176,133.486,187.286,000.026,022.006,022.0024,240
2023-08-166,201.506,244.706,140.616,147.946,147.9418,941
2023-08-156,201.376,286.886,116.706,190.996,190.9915,685
2023-08-146,130.756,164.406,080.036,158.706,158.708,675
2023-08-116,078.466,201.866,078.466,156.736,156.739,613
2023-08-106,280.006,319.586,080.936,119.336,119.3313,987
2023-08-096,330.006,350.006,251.826,261.616,261.6111,357
2023-08-086,338.006,369.946,276.666,348.766,348.7615,728
2023-08-076,321.006,391.426,305.006,387.746,387.7418,592
2023-08-046,274.436,339.006,246.786,320.976,320.9723,648
2023-08-036,283.846,290.006,180.006,248.026,248.0219,559
2023-08-026,288.006,326.956,200.006,303.846,303.8418,318
2023-08-016,310.006,350.006,283.006,324.006,324.0016,906
2023-07-316,369.726,369.726,262.736,306.446,306.4416,639
2023-07-286,374.986,374.986,300.006,343.336,343.3321,456
2023-07-276,362.096,389.006,265.216,301.716,301.7136,051
2023-07-266,373.876,443.906,340.506,382.986,382.9815,192
2023-07-256,211.766,383.176,211.766,361.136,361.1317,497
2023-07-246,235.006,298.036,218.886,230.696,230.6914,645
2023-07-216,280.326,309.976,189.226,244.696,244.6913,418
2023-07-206,474.536,474.536,190.016,226.086,226.0816,332
2023-07-196,449.796,469.686,405.006,445.956,445.9516,995
2023-07-186,402.246,470.876,391.006,466.006,466.0013,969
2023-07-176,368.396,445.006,349.376,408.986,408.9813,244
2023-07-146,358.256,425.516,339.746,396.556,396.5513,856
2023-07-136,367.776,391.106,322.406,325.786,325.7815,112
2023-07-126,245.506,392.266,223.676,348.696,348.6915,988
2023-07-116,252.016,270.946,195.016,204.766,204.7612,098
2023-07-106,079.646,216.856,079.646,213.806,213.8023,189
2023-07-076,051.536,148.936,051.536,062.786,062.7822,047
2023-07-066,164.956,193.296,009.326,081.206,081.2028,067
2023-07-056,280.006,302.656,188.506,231.036,231.0322,963
2023-07-036,320.006,347.066,263.466,286.486,286.489,624
2023-06-306,344.806,361.726,277.166,350.626,350.6221,439
2023-06-296,285.606,332.046,200.956,295.616,295.6122,129
2023-06-286,306.926,386.626,275.106,312.916,312.9122,009
2023-06-276,155.026,357.536,155.026,330.206,330.2025,998
2023-06-266,184.006,253.476,139.166,149.086,149.0821,803
2023-06-236,045.006,169.376,045.006,160.216,160.2163,640
2023-06-226,029.906,062.986,004.426,062.576,062.5718,151
2023-06-215,936.996,030.165,925.006,025.406,025.4014,587
2023-06-205,973.006,079.065,960.005,982.435,982.4328,470
2023-06-166,000.006,000.005,907.365,990.385,990.3850,802
2023-06-155,895.005,961.145,888.765,944.965,944.9621,225
2023-06-145,918.005,979.125,871.895,886.575,886.5718,651
← NewerPage 14 of 79 · 4,729 trading daysOlder →

Stock splits

DateSplit (new : old)
1993-10-011:30

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.