Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,176.00 | 6,272.88 | 5,919.25 | 6,155.02 | 6,155.02 | 42,400 |
| 2026-07-22 | 6,337.84 | 6,464.17 | 6,278.51 | 6,349.28 | 6,349.28 | 36,600 |
| 2026-07-21 | 6,439.42 | 6,504.23 | 6,324.65 | 6,325.40 | 6,325.40 | 31,300 |
| 2026-07-20 | 6,510.01 | 6,520.69 | 6,370.00 | 6,446.65 | 6,446.65 | 39,300 |
| 2026-07-17 | 6,699.80 | 6,832.43 | 6,480.24 | 6,490.04 | 6,490.04 | 77,200 |
| 2026-07-16 | 6,520.00 | 6,712.85 | 6,518.08 | 6,701.10 | 6,701.10 | 34,700 |
| 2026-07-15 | 6,367.50 | 6,525.00 | 6,339.01 | 6,497.57 | 6,497.57 | 23,600 |
| 2026-07-14 | 6,475.00 | 6,477.95 | 6,307.00 | 6,378.80 | 6,378.80 | 23,200 |
| 2026-07-13 | 6,479.40 | 6,551.59 | 6,417.96 | 6,437.99 | 6,437.99 | 27,500 |
| 2026-07-10 | 6,537.99 | 6,575.00 | 6,474.72 | 6,479.39 | 6,479.39 | 18,400 |
| 2026-07-09 | 6,464.38 | 6,515.01 | 6,410.71 | 6,471.44 | 6,471.44 | 15,700 |
| 2026-07-08 | 6,626.01 | 6,659.53 | 6,404.72 | 6,429.13 | 6,429.13 | 23,800 |
| 2026-07-07 | 6,725.00 | 6,817.52 | 6,633.15 | 6,693.69 | 6,693.69 | 19,900 |
| 2026-07-06 | 6,700.00 | 6,701.25 | 6,555.65 | 6,693.66 | 6,693.66 | 19,600 |
| 2026-07-02 | 6,678.42 | 6,773.05 | 6,631.19 | 6,750.79 | 6,750.79 | 19,000 |
| 2026-07-01 | 6,783.90 | 6,879.12 | 6,640.70 | 6,643.73 | 6,643.73 | 22,200 |
| 2026-06-30 | 6,825.00 | 6,855.23 | 6,741.03 | 6,813.40 | 6,813.40 | 27,500 |
| 2026-06-29 | 6,800.00 | 6,836.67 | 6,710.81 | 6,821.03 | 6,821.03 | 25,100 |
| 2026-06-26 | 6,836.39 | 6,900.16 | 6,809.89 | 6,828.62 | 6,828.62 | 47,700 |
| 2026-06-25 | 6,765.93 | 6,956.48 | 6,765.93 | 6,814.44 | 6,814.44 | 22,400 |
| 2026-06-24 | 6,470.10 | 6,866.78 | 6,470.10 | 6,764.83 | 6,764.83 | 32,100 |
| 2026-06-23 | 6,331.00 | 6,445.61 | 6,325.01 | 6,389.57 | 6,389.57 | 27,000 |
| 2026-06-22 | 6,452.30 | 6,492.01 | 6,347.39 | 6,352.55 | 6,352.55 | 32,200 |
| 2026-06-18 | 6,374.99 | 6,558.01 | 6,350.67 | 6,490.93 | 6,490.93 | 58,600 |
| 2026-06-17 | 6,386.41 | 6,529.02 | 6,257.69 | 6,275.94 | 6,275.94 | 29,300 |
| 2026-06-16 | 6,380.28 | 6,489.76 | 6,380.28 | 6,437.58 | 6,437.58 | 23,800 |
| 2026-06-15 | 6,474.26 | 6,547.31 | 6,328.89 | 6,335.00 | 6,335.00 | 22,000 |
| 2026-06-12 | 6,501.00 | 6,525.00 | 6,374.93 | 6,374.93 | 6,374.93 | 23,400 |
| 2026-06-11 | 6,316.28 | 6,479.70 | 6,307.29 | 6,479.70 | 6,479.70 | 36,800 |
| 2026-06-10 | 6,414.49 | 6,414.49 | 6,254.93 | 6,305.04 | 6,305.04 | 21,300 |
| 2026-06-09 | 6,282.17 | 6,447.38 | 6,265.00 | 6,406.57 | 6,406.57 | 38,900 |
| 2026-06-08 | 6,153.56 | 6,264.07 | 6,110.00 | 6,191.11 | 6,191.11 | 25,300 |
| 2026-06-05 | 6,155.95 | 6,254.00 | 6,125.06 | 6,182.55 | 6,182.55 | 29,500 |
| 2026-06-04 | 6,198.76 | 6,255.05 | 6,154.60 | 6,177.27 | 6,177.27 | 35,700 |
| 2026-06-03 | 6,140.00 | 6,216.13 | 6,056.28 | 6,119.41 | 6,119.41 | 28,500 |
| 2026-06-02 | 6,117.03 | 6,196.86 | 6,060.00 | 6,180.96 | 6,180.96 | 28,600 |
| 2026-06-01 | 6,135.00 | 6,158.81 | 6,035.88 | 6,121.31 | 6,121.31 | 50,900 |
| 2026-05-29 | 6,172.67 | 6,216.15 | 6,078.60 | 6,104.80 | 6,104.80 | 55,000 |
| 2026-05-28 | 6,029.97 | 6,161.51 | 5,946.16 | 6,160.54 | 6,160.54 | 23,800 |
| 2026-05-27 | 6,097.80 | 6,236.10 | 6,048.63 | 6,098.08 | 6,098.08 | 52,200 |
| 2026-05-26 | 6,112.88 | 6,150.54 | 6,032.82 | 6,032.82 | 6,032.82 | 45,700 |
| 2026-05-22 | 6,033.12 | 6,100.00 | 5,960.50 | 6,036.99 | 6,036.99 | 19,400 |
| 2026-05-21 | 5,940.00 | 6,084.41 | 5,858.42 | 6,047.87 | 6,047.87 | 22,300 |
| 2026-05-20 | 5,773.00 | 6,000.00 | 5,691.50 | 5,990.37 | 5,990.37 | 33,900 |
| 2026-05-19 | 5,654.94 | 5,809.00 | 5,579.55 | 5,773.52 | 5,773.52 | 31,900 |
| 2026-05-18 | 5,602.00 | 5,735.27 | 5,579.99 | 5,716.78 | 5,716.78 | 26,400 |
| 2026-05-15 | 5,700.01 | 5,700.01 | 5,501.01 | 5,563.62 | 5,563.62 | 34,200 |
| 2026-05-14 | 5,776.47 | 5,797.73 | 5,671.26 | 5,680.61 | 5,680.61 | 24,000 |
| 2026-05-13 | 5,749.12 | 5,805.45 | 5,650.17 | 5,720.10 | 5,720.10 | 21,500 |
| 2026-05-12 | 5,955.55 | 5,955.55 | 5,790.22 | 5,795.66 | 5,795.66 | 20,000 |
| 2026-05-11 | 6,008.99 | 6,008.99 | 5,887.06 | 5,910.67 | 5,910.67 | 19,300 |
| 2026-05-08 | 6,032.23 | 6,065.00 | 5,937.01 | 5,974.07 | 5,974.07 | 13,400 |
| 2026-05-07 | 6,125.20 | 6,195.00 | 5,995.40 | 6,008.85 | 6,008.85 | 17,800 |
| 2026-05-06 | 6,279.24 | 6,279.24 | 6,060.01 | 6,099.80 | 6,099.80 | 19,500 |
| 2026-05-05 | 6,108.73 | 6,108.73 | 5,961.63 | 6,004.33 | 6,004.33 | 18,376 |
| 2026-05-04 | 6,110.46 | 6,183.46 | 5,930.00 | 5,932.12 | 5,932.12 | 18,380 |
| 2026-05-01 | 6,338.89 | 6,340.20 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |
| 2026-04-30 | 6,205.30 | 6,335.00 | 6,205.30 | 6,315.87 | 6,315.87 | 24,000 |
| 2026-04-29 | 6,402.25 | 6,442.99 | 6,195.15 | 6,207.50 | 6,207.50 | 24,300 |
| 2026-04-28 | 6,514.20 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,900 |
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.