Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4,535.95 | 4,585.30 | 4,509.99 | 4,548.42 | 4,548.42 | 24,436 |
| 2022-04-01 | 4,519.58 | 4,557.60 | 4,480.04 | 4,531.41 | 4,531.41 | 25,100 |
| 2022-03-31 | 4,640.13 | 4,710.82 | 4,466.07 | 4,467.27 | 4,467.27 | 47,975 |
| 2022-03-30 | 4,730.00 | 4,736.60 | 4,643.39 | 4,672.05 | 4,672.05 | 21,641 |
| 2022-03-29 | 4,733.45 | 4,830.00 | 4,690.20 | 4,748.81 | 4,748.81 | 29,463 |
| 2022-03-28 | 4,665.17 | 4,718.50 | 4,617.95 | 4,638.44 | 4,638.44 | 36,822 |
| 2022-03-25 | 4,770.00 | 4,777.00 | 4,621.30 | 4,668.04 | 4,668.04 | 27,178 |
| 2022-03-24 | 4,777.97 | 4,803.19 | 4,690.40 | 4,739.65 | 4,739.65 | 23,961 |
| 2022-03-23 | 4,885.00 | 4,906.00 | 4,775.06 | 4,793.17 | 4,793.17 | 21,865 |
| 2022-03-22 | 4,910.00 | 4,949.99 | 4,836.23 | 4,902.29 | 4,902.29 | 20,868 |
| 2022-03-21 | 4,957.47 | 4,964.96 | 4,838.66 | 4,892.76 | 4,892.76 | 26,167 |
| 2022-03-18 | 4,978.67 | 4,999.99 | 4,852.00 | 4,988.73 | 4,988.73 | 52,651 |
| 2022-03-17 | 4,854.43 | 4,952.77 | 4,815.30 | 4,924.93 | 4,924.93 | 14,578 |
| 2022-03-16 | 4,838.55 | 4,878.00 | 4,680.10 | 4,854.43 | 4,854.43 | 24,745 |
| 2022-03-15 | 4,675.07 | 4,838.40 | 4,596.37 | 4,813.61 | 4,813.61 | 16,736 |
| 2022-03-14 | 4,747.99 | 4,770.00 | 4,554.45 | 4,622.00 | 4,622.00 | 30,888 |
| 2022-03-11 | 4,814.00 | 4,830.00 | 4,743.11 | 4,752.54 | 4,752.54 | 16,822 |
| 2022-03-10 | 4,721.91 | 4,818.40 | 4,721.86 | 4,776.56 | 4,776.56 | 21,903 |
| 2022-03-09 | 4,720.40 | 4,885.42 | 4,671.05 | 4,814.16 | 4,814.16 | 23,522 |
| 2022-03-08 | 4,700.00 | 4,891.88 | 4,633.00 | 4,648.43 | 4,648.43 | 37,578 |
| 2022-03-07 | 4,905.47 | 4,913.16 | 4,700.00 | 4,706.88 | 4,706.88 | 32,304 |
| 2022-03-04 | 4,889.65 | 4,932.87 | 4,820.56 | 4,919.81 | 4,919.81 | 24,246 |
| 2022-03-03 | 5,021.03 | 5,063.78 | 4,912.00 | 4,929.38 | 4,929.38 | 19,851 |
| 2022-03-02 | 4,926.23 | 5,060.09 | 4,922.04 | 5,012.42 | 5,012.42 | 16,752 |
| 2022-03-01 | 4,982.30 | 5,001.00 | 4,881.34 | 4,906.68 | 4,906.68 | 17,369 |
| 2022-02-28 | 4,875.00 | 4,958.83 | 4,830.01 | 4,958.44 | 4,958.44 | 25,054 |
| 2022-02-25 | 4,766.29 | 4,948.71 | 4,722.04 | 4,917.49 | 4,917.49 | 18,761 |
| 2022-02-24 | 4,526.94 | 4,801.66 | 4,518.32 | 4,775.44 | 4,775.44 | 29,041 |
| 2022-02-23 | 4,810.15 | 4,847.94 | 4,634.66 | 4,636.58 | 4,636.58 | 28,195 |
| 2022-02-22 | 4,948.02 | 4,987.05 | 4,745.04 | 4,792.79 | 4,792.79 | 33,770 |
| 2022-02-18 | 5,001.40 | 5,058.01 | 4,933.66 | 4,996.04 | 4,996.04 | 20,795 |
| 2022-02-17 | 5,085.52 | 5,100.00 | 4,986.78 | 5,001.33 | 5,001.33 | 22,705 |
| 2022-02-16 | 5,039.58 | 5,134.00 | 5,031.50 | 5,113.01 | 5,113.01 | 15,899 |
| 2022-02-15 | 5,049.45 | 5,097.00 | 4,980.69 | 5,062.18 | 5,062.18 | 54,497 |
| 2022-02-14 | 5,055.51 | 5,090.01 | 4,931.71 | 4,977.94 | 4,977.94 | 46,708 |
| 2022-02-11 | 5,197.75 | 5,247.94 | 4,984.48 | 5,037.50 | 5,037.50 | 33,167 |
| 2022-02-10 | 5,220.18 | 5,376.40 | 5,141.19 | 5,166.47 | 5,166.47 | 29,931 |
| 2022-02-09 | 5,336.00 | 5,430.55 | 5,305.01 | 5,348.93 | 5,348.93 | 15,065 |
| 2022-02-08 | 5,282.57 | 5,344.98 | 5,264.11 | 5,299.55 | 5,299.55 | 30,957 |
| 2022-02-07 | 5,311.46 | 5,352.27 | 5,233.62 | 5,287.32 | 5,287.32 | 29,171 |
| 2022-02-04 | 5,390.81 | 5,395.45 | 5,268.03 | 5,275.03 | 5,275.03 | 31,327 |
| 2022-02-03 | 5,488.00 | 5,569.80 | 5,420.01 | 5,431.38 | 5,431.38 | 39,780 |
| 2022-02-02 | 5,400.00 | 5,512.93 | 5,366.10 | 5,493.75 | 5,493.75 | 23,136 |
| 2022-02-01 | 5,271.21 | 5,384.86 | 5,134.42 | 5,365.27 | 5,365.27 | 29,732 |
| 2022-01-31 | 5,176.00 | 5,356.30 | 5,176.00 | 5,327.22 | 5,327.22 | 31,882 |
| 2022-01-28 | 5,078.00 | 5,227.80 | 5,018.61 | 5,206.97 | 5,206.97 | 26,957 |
| 2022-01-27 | 5,019.66 | 5,140.00 | 5,015.00 | 5,056.24 | 5,056.24 | 25,097 |
| 2022-01-26 | 5,213.42 | 5,297.44 | 5,001.01 | 5,051.56 | 5,051.56 | 27,666 |
| 2022-01-25 | 5,214.05 | 5,222.09 | 5,132.02 | 5,150.08 | 5,150.08 | 32,383 |
| 2022-01-24 | 5,094.78 | 5,296.88 | 5,033.08 | 5,287.17 | 5,287.17 | 30,564 |
| 2022-01-21 | 5,219.61 | 5,280.51 | 5,151.23 | 5,154.98 | 5,154.98 | 27,446 |
| 2022-01-20 | 5,342.01 | 5,380.35 | 5,179.94 | 5,187.72 | 5,187.72 | 35,123 |
| 2022-01-19 | 5,475.00 | 5,516.00 | 5,350.82 | 5,355.00 | 5,355.00 | 31,913 |
| 2022-01-18 | 5,624.26 | 5,669.00 | 5,488.67 | 5,496.83 | 5,496.83 | 25,412 |
| 2022-01-14 | 5,662.70 | 5,750.00 | 5,597.89 | 5,718.00 | 5,718.00 | 22,196 |
| 2022-01-13 | 5,655.00 | 5,822.29 | 5,615.22 | 5,692.03 | 5,692.03 | 31,348 |
| 2022-01-12 | 5,570.05 | 5,645.90 | 5,456.00 | 5,566.99 | 5,566.99 | 22,189 |
| 2022-01-11 | 5,506.22 | 5,620.00 | 5,400.00 | 5,567.49 | 5,567.49 | 21,917 |
| 2022-01-10 | 5,418.75 | 5,528.20 | 5,250.63 | 5,515.36 | 5,515.36 | 19,270 |
| 2022-01-07 | 5,670.75 | 5,683.15 | 5,427.32 | 5,438.88 | 5,438.88 | 33,625 |
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.