Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5,882.00 | 5,960.35 | 5,882.00 | 5,929.63 | 5,929.63 | 21,017 |
| 2023-06-12 | 5,816.11 | 5,903.66 | 5,783.71 | 5,868.86 | 5,868.86 | 17,003 |
| 2023-06-09 | 5,817.63 | 5,866.04 | 5,770.00 | 5,817.96 | 5,817.96 | 14,639 |
| 2023-06-08 | 5,754.00 | 5,829.39 | 5,754.00 | 5,806.16 | 5,806.16 | 21,987 |
| 2023-06-07 | 5,794.60 | 5,851.18 | 5,757.15 | 5,771.12 | 5,771.12 | 24,891 |
| 2023-06-06 | 5,687.02 | 5,804.94 | 5,676.32 | 5,794.60 | 5,794.60 | 14,833 |
| 2023-06-05 | 5,806.32 | 5,806.32 | 5,641.02 | 5,661.56 | 5,661.56 | 16,174 |
| 2023-06-02 | 5,608.00 | 5,732.09 | 5,579.96 | 5,711.00 | 5,711.00 | 24,148 |
| 2023-06-01 | 5,550.00 | 5,588.65 | 5,520.48 | 5,570.61 | 5,570.61 | 25,417 |
| 2023-05-31 | 5,603.68 | 5,643.57 | 5,528.09 | 5,554.22 | 5,554.22 | 93,665 |
| 2023-05-30 | 5,632.22 | 5,671.18 | 5,593.71 | 5,621.21 | 5,621.21 | 35,366 |
| 2023-05-26 | 5,660.00 | 5,660.00 | 5,577.01 | 5,617.56 | 5,617.56 | 23,935 |
| 2023-05-25 | 5,591.26 | 5,689.03 | 5,591.26 | 5,635.22 | 5,635.22 | 26,436 |
| 2023-05-24 | 5,609.00 | 5,668.56 | 5,566.79 | 5,585.70 | 5,585.70 | 30,261 |
| 2023-05-23 | 5,663.12 | 5,688.53 | 5,589.60 | 5,611.29 | 5,611.29 | 23,930 |
| 2023-05-22 | 5,845.00 | 5,899.43 | 5,705.32 | 5,705.32 | 5,705.32 | 35,598 |
| 2023-05-19 | 5,860.23 | 5,889.98 | 5,771.91 | 5,846.52 | 5,846.52 | 18,969 |
| 2023-05-18 | 5,800.00 | 5,892.56 | 5,800.00 | 5,883.17 | 5,883.17 | 26,650 |
| 2023-05-17 | 5,880.14 | 5,900.00 | 5,795.60 | 5,833.16 | 5,833.16 | 19,431 |
| 2023-05-16 | 5,855.79 | 5,900.00 | 5,796.18 | 5,887.48 | 5,887.48 | 19,827 |
| 2023-05-15 | 5,813.61 | 5,900.00 | 5,768.20 | 5,898.82 | 5,898.82 | 22,406 |
| 2023-05-12 | 5,850.00 | 5,868.00 | 5,774.13 | 5,822.41 | 5,822.41 | 16,044 |
| 2023-05-11 | 5,819.23 | 5,873.92 | 5,800.60 | 5,837.83 | 5,837.83 | 17,248 |
| 2023-05-10 | 5,913.00 | 5,933.78 | 5,782.40 | 5,836.51 | 5,836.51 | 20,497 |
| 2023-05-09 | 5,830.71 | 5,933.00 | 5,810.00 | 5,875.45 | 5,875.45 | 17,817 |
| 2023-05-08 | 5,833.92 | 5,855.91 | 5,802.66 | 5,853.47 | 5,853.47 | 15,073 |
| 2023-05-05 | 5,826.49 | 5,879.25 | 5,712.00 | 5,852.47 | 5,852.47 | 19,005 |
| 2023-05-04 | 5,846.92 | 5,852.66 | 5,793.92 | 5,801.35 | 5,801.35 | 16,095 |
| 2023-05-03 | 5,900.00 | 5,985.48 | 5,822.02 | 5,894.82 | 5,894.82 | 30,757 |
| 2023-05-02 | 5,856.00 | 5,898.89 | 5,787.08 | 5,886.56 | 5,886.56 | 18,339 |
| 2023-05-01 | 5,845.00 | 5,899.00 | 5,820.10 | 5,870.49 | 5,870.49 | 18,582 |
| 2023-04-28 | 5,798.70 | 5,846.06 | 5,776.97 | 5,840.00 | 5,840.00 | 18,445 |
| 2023-04-27 | 5,713.12 | 5,810.00 | 5,692.98 | 5,799.52 | 5,799.52 | 27,645 |
| 2023-04-26 | 5,736.97 | 5,837.98 | 5,652.23 | 5,681.59 | 5,681.59 | 27,893 |
| 2023-04-25 | 5,979.36 | 5,980.01 | 5,725.45 | 5,754.71 | 5,754.71 | 41,111 |
| 2023-04-24 | 5,925.00 | 5,983.24 | 5,908.00 | 5,967.22 | 5,967.22 | 23,485 |
| 2023-04-21 | 5,905.00 | 5,928.98 | 5,827.69 | 5,924.20 | 5,924.20 | 92,772 |
| 2023-04-20 | 5,862.50 | 5,986.96 | 5,813.50 | 5,892.71 | 5,892.71 | 20,032 |
| 2023-04-19 | 5,818.00 | 5,873.03 | 5,792.93 | 5,861.13 | 5,861.13 | 13,346 |
| 2023-04-18 | 5,722.00 | 5,844.56 | 5,696.10 | 5,829.84 | 5,829.84 | 16,143 |
| 2023-04-17 | 5,650.48 | 5,743.18 | 5,650.48 | 5,693.04 | 5,693.04 | 19,952 |
| 2023-04-14 | 5,571.05 | 5,646.93 | 5,571.05 | 5,632.55 | 5,632.55 | 13,601 |
| 2023-04-13 | 5,629.00 | 5,643.96 | 5,565.69 | 5,579.47 | 5,579.47 | 21,707 |
| 2023-04-12 | 5,620.00 | 5,655.00 | 5,579.95 | 5,590.22 | 5,590.22 | 14,473 |
| 2023-04-11 | 5,520.51 | 5,606.16 | 5,520.51 | 5,578.01 | 5,578.01 | 13,981 |
| 2023-04-10 | 5,450.67 | 5,530.48 | 5,450.00 | 5,479.87 | 5,479.87 | 13,049 |
| 2023-04-06 | 5,538.16 | 5,538.16 | 5,444.06 | 5,468.08 | 5,468.08 | 20,126 |
| 2023-04-05 | 5,539.30 | 5,570.00 | 5,486.50 | 5,542.84 | 5,542.84 | 18,395 |
| 2023-04-04 | 5,582.00 | 5,620.00 | 5,480.05 | 5,526.81 | 5,526.81 | 20,786 |
| 2023-04-03 | 5,572.19 | 5,613.92 | 5,534.00 | 5,576.70 | 5,576.70 | 20,079 |
| 2023-03-31 | 5,425.72 | 5,586.33 | 5,418.17 | 5,572.19 | 5,572.19 | 21,579 |
| 2023-03-30 | 5,429.96 | 5,480.97 | 5,410.91 | 5,417.11 | 5,417.11 | 22,648 |
| 2023-03-29 | 5,450.00 | 5,450.00 | 5,382.59 | 5,433.99 | 5,433.99 | 16,523 |
| 2023-03-28 | 5,404.12 | 5,449.96 | 5,385.25 | 5,413.56 | 5,413.56 | 11,748 |
| 2023-03-27 | 5,426.00 | 5,429.26 | 5,302.61 | 5,375.45 | 5,375.45 | 12,707 |
| 2023-03-24 | 5,342.29 | 5,443.79 | 5,275.00 | 5,413.00 | 5,413.00 | 20,890 |
| 2023-03-23 | 5,410.10 | 5,520.08 | 5,346.59 | 5,354.43 | 5,354.43 | 23,357 |
| 2023-03-22 | 5,460.41 | 5,549.43 | 5,411.28 | 5,426.07 | 5,426.07 | 24,767 |
| 2023-03-21 | 5,530.00 | 5,542.72 | 5,460.13 | 5,482.24 | 5,482.24 | 18,330 |
| 2023-03-20 | 5,497.08 | 5,538.74 | 5,450.00 | 5,494.47 | 5,494.47 | 22,968 |
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.