Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 5,727.30 | 5,744.96 | 5,641.34 | 5,690.84 | 5,690.84 | 21,631 |
| 2022-01-05 | 5,839.99 | 5,885.00 | 5,719.30 | 5,729.11 | 5,729.11 | 18,293 |
| 2022-01-04 | 5,748.10 | 5,837.14 | 5,739.95 | 5,819.68 | 5,819.68 | 19,619 |
| 2022-01-03 | 5,870.00 | 5,874.95 | 5,715.97 | 5,757.01 | 5,757.01 | 24,414 |
| 2021-12-31 | 5,884.10 | 5,917.70 | 5,850.50 | 5,908.87 | 5,908.87 | 6,347 |
| 2021-12-30 | 5,977.61 | 5,978.16 | 5,884.06 | 5,906.03 | 5,906.03 | 8,334 |
| 2021-12-29 | 5,880.48 | 5,962.43 | 5,861.79 | 5,959.33 | 5,959.33 | 7,797 |
| 2021-12-28 | 5,820.50 | 5,893.50 | 5,820.50 | 5,869.47 | 5,869.47 | 7,855 |
| 2021-12-27 | 5,817.00 | 5,830.97 | 5,763.48 | 5,820.07 | 5,820.07 | 12,648 |
| 2021-12-23 | 5,826.67 | 5,847.80 | 5,779.89 | 5,784.63 | 5,784.63 | 7,350 |
| 2021-12-22 | 5,755.10 | 5,827.33 | 5,718.00 | 5,813.38 | 5,813.38 | 9,990 |
| 2021-12-21 | 5,642.83 | 5,756.38 | 5,600.62 | 5,747.05 | 5,747.05 | 17,243 |
| 2021-12-20 | 5,578.82 | 5,628.15 | 5,537.94 | 5,602.74 | 5,602.74 | 22,221 |
| 2021-12-17 | 5,752.27 | 5,752.27 | 5,609.29 | 5,636.78 | 5,636.78 | 43,863 |
| 2021-12-16 | 5,890.50 | 5,894.98 | 5,752.50 | 5,760.35 | 5,760.35 | 17,390 |
| 2021-12-15 | 5,839.30 | 5,917.70 | 5,802.55 | 5,907.37 | 5,907.37 | 19,666 |
| 2021-12-14 | 5,744.99 | 5,907.50 | 5,744.99 | 5,832.05 | 5,832.05 | 32,853 |
| 2021-12-13 | 5,935.00 | 5,939.91 | 5,775.98 | 5,785.90 | 5,785.90 | 19,508 |
| 2021-12-10 | 5,874.55 | 5,948.28 | 5,821.95 | 5,935.72 | 5,935.72 | 12,803 |
| 2021-12-09 | 5,890.21 | 5,982.45 | 5,852.40 | 5,863.52 | 5,863.52 | 23,038 |
| 2021-12-08 | 5,705.14 | 5,908.16 | 5,660.90 | 5,892.58 | 5,892.58 | 42,373 |
| 2021-12-07 | 5,673.00 | 5,717.76 | 5,647.67 | 5,671.38 | 5,671.38 | 15,004 |
| 2021-12-06 | 5,522.90 | 5,666.03 | 5,480.00 | 5,626.14 | 5,626.14 | 16,043 |
| 2021-12-03 | 5,589.00 | 5,620.53 | 5,465.50 | 5,480.86 | 5,480.86 | 24,597 |
| 2021-12-02 | 5,429.48 | 5,583.72 | 5,350.10 | 5,549.18 | 5,549.18 | 26,577 |
| 2021-12-01 | 5,268.52 | 5,410.00 | 5,193.69 | 5,404.56 | 5,404.56 | 60,875 |
| 2021-11-30 | 5,252.58 | 5,301.15 | 5,170.28 | 5,225.34 | 5,225.34 | 53,972 |
| 2021-11-29 | 5,320.00 | 5,343.46 | 5,260.54 | 5,281.73 | 5,281.73 | 18,481 |
| 2021-11-26 | 5,263.95 | 5,325.18 | 5,222.79 | 5,291.10 | 5,291.10 | 14,974 |
| 2021-11-24 | 5,327.11 | 5,364.04 | 5,286.11 | 5,351.40 | 5,351.40 | 12,734 |
| 2021-11-23 | 5,222.00 | 5,324.60 | 5,190.85 | 5,320.00 | 5,320.00 | 19,901 |
| 2021-11-22 | 5,248.00 | 5,280.01 | 5,187.38 | 5,210.82 | 5,210.82 | 24,128 |
| 2021-11-19 | 5,165.90 | 5,260.09 | 5,116.80 | 5,216.01 | 5,216.01 | 27,585 |
| 2021-11-18 | 5,178.10 | 5,178.10 | 5,080.55 | 5,109.99 | 5,109.99 | 16,255 |
| 2021-11-17 | 5,165.76 | 5,196.80 | 5,050.00 | 5,160.00 | 5,160.00 | 64,382 |
| 2021-11-16 | 5,289.00 | 5,289.00 | 5,150.00 | 5,166.00 | 5,166.00 | 30,272 |
| 2021-11-15 | 5,254.98 | 5,295.00 | 5,216.34 | 5,277.98 | 5,277.98 | 16,628 |
| 2021-11-12 | 5,170.00 | 5,265.98 | 5,131.33 | 5,253.81 | 5,253.81 | 10,946 |
| 2021-11-11 | 5,114.95 | 5,179.50 | 5,055.00 | 5,149.53 | 5,149.53 | 12,786 |
| 2021-11-10 | 5,202.00 | 5,249.43 | 5,101.45 | 5,114.95 | 5,114.95 | 15,008 |
| 2021-11-09 | 5,104.82 | 5,224.00 | 5,058.59 | 5,200.27 | 5,200.27 | 13,345 |
| 2021-11-08 | 5,097.70 | 5,113.76 | 5,040.00 | 5,087.93 | 5,087.93 | 11,710 |
| 2021-11-05 | 5,071.25 | 5,125.94 | 5,059.01 | 5,089.24 | 5,089.24 | 10,602 |
| 2021-11-04 | 5,055.99 | 5,173.75 | 5,028.50 | 5,052.38 | 5,052.38 | 15,903 |
| 2021-11-03 | 4,910.00 | 5,049.98 | 4,910.00 | 5,020.02 | 5,020.02 | 14,574 |
| 2021-11-02 | 4,920.00 | 4,929.93 | 4,875.02 | 4,908.31 | 4,908.31 | 13,891 |
| 2021-11-01 | 4,877.00 | 4,942.80 | 4,844.00 | 4,927.67 | 4,927.67 | 13,065 |
| 2021-10-29 | 4,878.10 | 4,916.04 | 4,867.91 | 4,894.80 | 4,894.80 | 14,761 |
| 2021-10-28 | 4,835.19 | 4,919.97 | 4,825.00 | 4,900.00 | 4,900.00 | 13,815 |
| 2021-10-27 | 4,899.81 | 4,923.95 | 4,803.91 | 4,815.00 | 4,815.00 | 20,476 |
| 2021-10-26 | 4,894.61 | 4,907.50 | 4,855.50 | 4,870.98 | 4,870.98 | 15,764 |
| 2021-10-25 | 4,855.72 | 4,920.32 | 4,840.00 | 4,878.42 | 4,878.42 | 16,028 |
| 2021-10-22 | 4,929.19 | 4,934.16 | 4,875.21 | 4,875.50 | 4,875.50 | 14,718 |
| 2021-10-21 | 5,021.89 | 5,021.89 | 4,838.00 | 4,900.00 | 4,900.00 | 23,588 |
| 2021-10-20 | 5,028.39 | 5,094.00 | 5,023.00 | 5,051.09 | 5,051.09 | 18,867 |
← NewerPage 21 of 21 · 1,255 trading days
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.