Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5,500.00 | 5,537.72 | 5,423.06 | 5,503.00 | 5,503.00 | 54,767 |
| 2023-03-16 | 5,299.06 | 5,499.99 | 5,299.06 | 5,478.12 | 5,478.12 | 21,195 |
| 2023-03-15 | 5,345.05 | 5,434.93 | 5,285.00 | 5,322.89 | 5,322.89 | 32,053 |
| 2023-03-14 | 5,300.00 | 5,386.21 | 5,212.12 | 5,371.72 | 5,371.72 | 22,616 |
| 2023-03-13 | 5,176.02 | 5,299.97 | 5,150.32 | 5,266.68 | 5,266.68 | 28,595 |
| 2023-03-10 | 5,298.18 | 5,310.80 | 5,182.27 | 5,235.47 | 5,235.47 | 19,588 |
| 2023-03-09 | 5,339.00 | 5,396.69 | 5,295.57 | 5,308.12 | 5,308.12 | 27,090 |
| 2023-03-08 | 5,300.00 | 5,358.10 | 5,268.65 | 5,336.76 | 5,336.76 | 30,090 |
| 2023-03-07 | 5,280.00 | 5,347.52 | 5,260.00 | 5,302.94 | 5,302.94 | 23,772 |
| 2023-03-06 | 5,265.00 | 5,297.99 | 5,230.00 | 5,244.98 | 5,244.98 | 22,792 |
| 2023-03-03 | 5,260.00 | 5,268.00 | 5,218.22 | 5,247.10 | 5,247.10 | 15,971 |
| 2023-03-02 | 5,122.70 | 5,237.34 | 5,089.44 | 5,217.41 | 5,217.41 | 22,503 |
| 2023-03-01 | 5,154.00 | 5,213.90 | 5,125.57 | 5,138.91 | 5,138.91 | 17,630 |
| 2023-02-28 | 5,121.30 | 5,225.90 | 5,120.16 | 5,173.62 | 5,173.62 | 29,666 |
| 2023-02-27 | 5,197.13 | 5,215.64 | 5,133.80 | 5,166.93 | 5,166.93 | 21,104 |
| 2023-02-24 | 5,030.20 | 5,213.65 | 5,021.73 | 5,132.47 | 5,132.47 | 26,197 |
| 2023-02-23 | 5,078.30 | 5,143.02 | 5,044.98 | 5,129.59 | 5,129.59 | 25,283 |
| 2023-02-22 | 5,058.43 | 5,095.17 | 5,040.00 | 5,057.73 | 5,057.73 | 17,764 |
| 2023-02-21 | 5,070.05 | 5,139.99 | 5,000.90 | 5,018.23 | 5,018.23 | 27,786 |
| 2023-02-17 | 5,085.66 | 5,112.60 | 5,015.20 | 5,098.14 | 5,098.14 | 24,349 |
| 2023-02-16 | 5,097.49 | 5,156.25 | 5,056.51 | 5,119.96 | 5,119.96 | 18,865 |
| 2023-02-15 | 5,074.78 | 5,197.93 | 5,067.29 | 5,160.96 | 5,160.96 | 19,831 |
| 2023-02-14 | 5,160.62 | 5,208.10 | 5,112.89 | 5,119.91 | 5,119.91 | 21,432 |
| 2023-02-13 | 5,092.91 | 5,200.00 | 5,090.70 | 5,199.99 | 5,199.99 | 22,626 |
| 2023-02-10 | 5,032.88 | 5,099.53 | 5,019.71 | 5,078.25 | 5,078.25 | 14,677 |
| 2023-02-09 | 5,069.45 | 5,110.00 | 5,045.62 | 5,050.46 | 5,050.46 | 26,201 |
| 2023-02-08 | 5,132.25 | 5,132.25 | 4,988.99 | 5,014.96 | 5,014.96 | 25,011 |
| 2023-02-07 | 5,112.00 | 5,214.42 | 5,039.02 | 5,164.90 | 5,164.90 | 37,788 |
| 2023-02-06 | 5,245.00 | 5,245.00 | 5,116.99 | 5,149.44 | 5,149.44 | 51,963 |
| 2023-02-03 | 5,307.31 | 5,359.72 | 5,200.00 | 5,281.34 | 5,281.34 | 39,523 |
| 2023-02-02 | 5,330.51 | 5,500.00 | 5,304.28 | 5,405.67 | 5,405.67 | 43,434 |
| 2023-02-01 | 5,276.26 | 5,376.00 | 5,185.12 | 5,357.92 | 5,357.92 | 24,423 |
| 2023-01-31 | 5,199.00 | 5,349.99 | 5,151.16 | 5,270.00 | 5,270.00 | 32,671 |
| 2023-01-30 | 5,101.21 | 5,131.93 | 5,001.01 | 5,021.42 | 5,021.42 | 18,482 |
| 2023-01-27 | 5,067.82 | 5,149.99 | 5,067.82 | 5,122.01 | 5,122.01 | 10,079 |
| 2023-01-26 | 5,100.00 | 5,176.19 | 5,037.50 | 5,112.22 | 5,112.22 | 9,457 |
| 2023-01-25 | 4,990.22 | 5,089.00 | 4,990.22 | 5,069.06 | 5,069.06 | 10,147 |
| 2023-01-24 | 5,033.00 | 5,075.61 | 4,953.17 | 5,039.19 | 5,039.19 | 13,283 |
| 2023-01-23 | 5,028.00 | 5,081.69 | 4,995.93 | 5,020.29 | 5,020.29 | 16,132 |
| 2023-01-20 | 4,960.00 | 5,037.00 | 4,900.99 | 5,024.07 | 5,024.07 | 14,501 |
| 2023-01-19 | 4,981.00 | 5,014.99 | 4,922.94 | 4,928.90 | 4,928.90 | 17,165 |
| 2023-01-18 | 5,038.80 | 5,106.47 | 4,974.55 | 4,999.16 | 4,999.16 | 13,601 |
| 2023-01-17 | 4,992.24 | 5,058.26 | 4,970.62 | 4,989.72 | 4,989.72 | 17,433 |
| 2023-01-13 | 4,873.14 | 5,047.79 | 4,873.14 | 4,992.24 | 4,992.24 | 16,029 |
| 2023-01-12 | 4,960.00 | 4,973.43 | 4,832.34 | 4,934.00 | 4,934.00 | 13,330 |
| 2023-01-11 | 4,850.00 | 4,934.99 | 4,794.32 | 4,914.51 | 4,914.51 | 22,282 |
| 2023-01-10 | 4,717.46 | 4,849.97 | 4,717.46 | 4,828.53 | 4,828.53 | 14,565 |
| 2023-01-09 | 4,817.46 | 4,828.27 | 4,758.00 | 4,763.17 | 4,763.17 | 15,899 |
| 2023-01-06 | 4,668.28 | 4,821.27 | 4,668.28 | 4,796.82 | 4,796.82 | 20,555 |
| 2023-01-05 | 4,605.92 | 4,670.00 | 4,590.00 | 4,639.53 | 4,639.53 | 16,258 |
| 2023-01-04 | 4,635.74 | 4,689.62 | 4,610.00 | 4,674.22 | 4,674.22 | 13,955 |
| 2023-01-03 | 4,647.44 | 4,690.00 | 4,519.05 | 4,589.32 | 4,589.32 | 24,850 |
| 2022-12-30 | 4,594.01 | 4,644.60 | 4,581.42 | 4,612.58 | 4,612.58 | 8,642 |
| 2022-12-29 | 4,578.00 | 4,674.98 | 4,570.01 | 4,648.06 | 4,648.06 | 6,413 |
| 2022-12-28 | 4,669.98 | 4,719.50 | 4,558.11 | 4,564.07 | 4,564.07 | 8,582 |
| 2022-12-27 | 4,627.00 | 4,683.45 | 4,609.35 | 4,653.85 | 4,653.85 | 7,434 |
| 2022-12-23 | 4,684.53 | 4,695.00 | 4,617.46 | 4,645.00 | 4,645.00 | 9,820 |
| 2022-12-22 | 4,670.00 | 4,680.00 | 4,595.70 | 4,674.99 | 4,674.99 | 9,762 |
| 2022-12-21 | 4,711.11 | 4,724.99 | 4,684.31 | 4,704.96 | 4,704.96 | 10,464 |
| 2022-12-20 | 4,643.35 | 4,700.00 | 4,599.75 | 4,635.55 | 4,635.55 | 17,366 |
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.