Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4,038.06 | 4,056.98 | 3,940.00 | 3,951.54 | 3,951.54 | 25,480 |
| 2022-09-23 | 3,988.91 | 4,064.89 | 3,970.64 | 4,057.67 | 4,057.67 | 20,263 |
| 2022-09-22 | 3,992.20 | 4,057.95 | 3,990.50 | 4,009.58 | 4,009.58 | 14,112 |
| 2022-09-21 | 4,100.00 | 4,168.00 | 4,023.42 | 4,031.49 | 4,031.49 | 15,125 |
| 2022-09-20 | 4,077.39 | 4,115.22 | 4,058.19 | 4,084.53 | 4,084.53 | 13,999 |
| 2022-09-19 | 4,067.31 | 4,154.57 | 4,067.31 | 4,133.20 | 4,133.20 | 19,977 |
| 2022-09-16 | 4,028.00 | 4,090.87 | 4,000.79 | 4,085.72 | 4,085.72 | 29,007 |
| 2022-09-15 | 4,014.02 | 4,093.51 | 3,953.02 | 4,007.50 | 4,007.50 | 19,049 |
| 2022-09-14 | 4,075.00 | 4,082.34 | 3,978.00 | 4,035.83 | 4,035.83 | 25,974 |
| 2022-09-13 | 4,205.00 | 4,205.00 | 4,062.40 | 4,066.02 | 4,066.02 | 18,623 |
| 2022-09-12 | 4,303.94 | 4,350.25 | 4,243.85 | 4,290.57 | 4,290.57 | 14,450 |
| 2022-09-09 | 4,210.70 | 4,302.64 | 4,194.76 | 4,263.82 | 4,263.82 | 12,635 |
| 2022-09-08 | 4,085.05 | 4,191.61 | 4,085.05 | 4,191.61 | 4,191.61 | 17,444 |
| 2022-09-07 | 4,057.40 | 4,142.11 | 4,053.10 | 4,133.51 | 4,133.51 | 20,769 |
| 2022-09-06 | 4,097.00 | 4,097.00 | 3,994.08 | 4,040.01 | 4,040.01 | 20,496 |
| 2022-09-02 | 4,099.00 | 4,189.62 | 4,058.00 | 4,093.13 | 4,093.13 | 16,659 |
| 2022-09-01 | 4,101.75 | 4,167.70 | 4,054.62 | 4,116.66 | 4,116.66 | 21,237 |
| 2022-08-31 | 4,194.32 | 4,222.98 | 4,136.49 | 4,140.06 | 4,140.06 | 34,306 |
| 2022-08-30 | 4,250.00 | 4,269.51 | 4,147.38 | 4,156.53 | 4,156.53 | 20,033 |
| 2022-08-29 | 4,190.00 | 4,249.01 | 4,190.00 | 4,213.05 | 4,213.05 | 19,254 |
| 2022-08-26 | 4,388.49 | 4,389.00 | 4,192.11 | 4,224.99 | 4,224.99 | 17,418 |
| 2022-08-25 | 4,286.10 | 4,407.97 | 4,286.10 | 4,364.99 | 4,364.99 | 14,189 |
| 2022-08-24 | 4,177.60 | 4,330.00 | 4,177.60 | 4,289.01 | 4,289.01 | 15,818 |
| 2022-08-23 | 4,234.46 | 4,282.44 | 4,200.00 | 4,200.91 | 4,200.91 | 15,501 |
| 2022-08-22 | 4,268.48 | 4,286.00 | 4,205.17 | 4,208.61 | 4,208.61 | 19,555 |
| 2022-08-19 | 4,415.34 | 4,437.60 | 4,253.50 | 4,273.29 | 4,273.29 | 19,145 |
| 2022-08-18 | 4,438.51 | 4,458.02 | 4,399.97 | 4,440.13 | 4,440.13 | 10,596 |
| 2022-08-17 | 4,410.00 | 4,459.00 | 4,355.65 | 4,420.31 | 4,420.31 | 14,978 |
| 2022-08-16 | 4,404.00 | 4,490.02 | 4,360.00 | 4,445.00 | 4,445.00 | 18,095 |
| 2022-08-15 | 4,438.08 | 4,490.50 | 4,378.00 | 4,407.20 | 4,407.20 | 9,773 |
| 2022-08-12 | 4,406.89 | 4,475.75 | 4,385.55 | 4,454.72 | 4,454.72 | 11,007 |
| 2022-08-11 | 4,425.00 | 4,456.80 | 4,353.94 | 4,388.31 | 4,388.31 | 10,867 |
| 2022-08-10 | 4,300.00 | 4,424.00 | 4,295.00 | 4,393.99 | 4,393.99 | 13,140 |
| 2022-08-09 | 4,350.05 | 4,360.00 | 4,174.80 | 4,193.24 | 4,193.24 | 22,995 |
| 2022-08-08 | 4,351.82 | 4,444.57 | 4,351.82 | 4,374.00 | 4,374.00 | 12,197 |
| 2022-08-05 | 4,305.17 | 4,375.50 | 4,305.00 | 4,359.73 | 4,359.73 | 9,379 |
| 2022-08-04 | 4,286.00 | 4,440.77 | 4,286.00 | 4,381.87 | 4,381.87 | 14,887 |
| 2022-08-03 | 4,228.01 | 4,322.80 | 4,213.55 | 4,279.62 | 4,279.62 | 20,712 |
| 2022-08-02 | 4,398.00 | 4,420.00 | 4,243.53 | 4,246.80 | 4,246.80 | 13,443 |
| 2022-08-01 | 4,370.00 | 4,508.00 | 4,335.10 | 4,419.44 | 4,419.44 | 14,545 |
| 2022-07-29 | 4,388.00 | 4,412.20 | 4,303.91 | 4,393.10 | 4,393.10 | 19,737 |
| 2022-07-28 | 4,414.90 | 4,458.14 | 4,325.69 | 4,389.84 | 4,389.84 | 19,749 |
| 2022-07-27 | 4,364.96 | 4,419.19 | 4,239.85 | 4,372.53 | 4,372.53 | 23,728 |
| 2022-07-26 | 4,440.27 | 4,463.85 | 4,350.01 | 4,360.02 | 4,360.02 | 17,162 |
| 2022-07-25 | 4,535.63 | 4,535.63 | 4,425.60 | 4,464.83 | 4,464.83 | 13,060 |
| 2022-07-22 | 4,557.00 | 4,625.84 | 4,492.38 | 4,552.61 | 4,552.61 | 13,381 |
| 2022-07-21 | 4,430.00 | 4,565.67 | 4,362.51 | 4,552.68 | 4,552.68 | 13,629 |
| 2022-07-20 | 4,414.35 | 4,466.00 | 4,351.33 | 4,442.20 | 4,442.20 | 14,907 |
| 2022-07-19 | 4,391.70 | 4,487.97 | 4,350.00 | 4,458.29 | 4,458.29 | 11,928 |
| 2022-07-18 | 4,380.00 | 4,442.00 | 4,349.26 | 4,363.97 | 4,363.97 | 13,155 |
| 2022-07-15 | 4,379.74 | 4,410.37 | 4,313.76 | 4,363.43 | 4,363.43 | 17,342 |
| 2022-07-14 | 4,283.00 | 4,383.06 | 4,265.20 | 4,361.53 | 4,361.53 | 13,725 |
| 2022-07-13 | 4,260.46 | 4,493.04 | 4,235.72 | 4,387.66 | 4,387.66 | 14,515 |
| 2022-07-12 | 4,407.05 | 4,516.07 | 4,317.27 | 4,363.02 | 4,363.02 | 17,870 |
| 2022-07-11 | 4,340.00 | 4,412.02 | 4,340.00 | 4,372.64 | 4,372.64 | 14,358 |
| 2022-07-08 | 4,353.12 | 4,408.24 | 4,318.11 | 4,370.80 | 4,370.80 | 13,027 |
| 2022-07-07 | 4,354.64 | 4,376.78 | 4,272.76 | 4,366.93 | 4,366.93 | 17,592 |
| 2022-07-06 | 4,367.50 | 4,404.94 | 4,245.95 | 4,348.44 | 4,348.44 | 19,525 |
| 2022-07-05 | 4,118.72 | 4,393.67 | 4,100.05 | 4,369.00 | 4,369.00 | 25,845 |
| 2022-07-01 | 3,995.00 | 4,217.25 | 3,995.00 | 4,168.91 | 4,168.91 | 23,520 |
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.