Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-01-264,547.474,610.004,479.634,545.724,545.7243,372
2021-01-254,499.004,545.004,468.004,540.004,540.0030,996
2021-01-224,437.004,498.994,365.514,485.914,485.9128,053
2021-01-214,287.734,464.614,280.004,451.504,451.5037,026
2021-01-204,160.004,364.754,140.034,278.824,278.8237,009
2021-01-194,021.004,168.004,017.954,160.004,160.0031,919
2021-01-153,964.654,030.003,950.624,009.954,009.9518,583
2021-01-143,976.004,013.723,955.863,975.053,975.0520,821
2021-01-133,985.004,088.523,971.393,971.403,971.4022,184
2021-01-123,982.014,006.323,936.433,963.193,963.1930,736
2021-01-113,900.004,016.103,885.003,986.873,986.8734,259
2021-01-084,040.694,077.003,892.673,930.003,930.0044,634
2021-01-073,997.484,080.733,977.034,025.934,025.9329,572
2021-01-063,970.004,021.493,892.003,966.493,966.4929,433
2021-01-054,025.204,049.993,965.004,008.914,008.9126,792
2021-01-044,089.984,106.793,988.004,040.654,040.6523,709
2020-12-314,140.864,140.864,071.844,079.864,079.8612,398
2020-12-304,130.024,187.894,121.894,127.664,127.669,354
2020-12-294,169.934,180.004,101.004,126.824,126.8211,529
2020-12-284,262.924,274.994,144.004,156.604,156.6013,698
2020-12-244,128.004,220.004,119.864,216.394,216.394,269
2020-12-234,210.004,210.004,137.494,141.574,141.5712,507
2020-12-224,225.284,260.004,170.004,202.304,202.3013,174
2020-12-214,155.634,268.024,123.604,224.644,224.6420,467
2020-12-184,234.634,315.004,205.034,226.874,226.8758,930
2020-12-174,102.004,316.864,102.004,219.804,219.8026,037
2020-12-164,057.324,085.004,016.854,061.544,061.5420,681
2020-12-154,039.004,074.934,007.074,025.004,025.0017,465
2020-12-144,021.184,078.874,012.014,022.004,022.0022,334
2020-12-113,980.974,026.783,980.974,003.664,003.6617,037
2020-12-103,994.134,038.473,978.703,991.183,991.1811,204
2020-12-093,964.524,034.343,962.484,034.324,034.3228,391
2020-12-083,960.003,999.903,925.563,929.783,929.7836,933
2020-12-073,989.194,059.593,955.544,000.004,000.0021,439
2020-12-043,998.404,029.533,943.033,999.993,999.9930,768
2020-12-033,900.004,050.003,875.204,000.004,000.0030,588
2020-12-023,980.583,999.343,893.003,899.103,899.1030,337
2020-12-014,016.004,047.673,978.803,994.223,994.2227,938
2020-11-304,097.934,100.003,950.013,997.183,997.1838,855
2020-11-274,130.604,161.274,070.024,120.224,120.226,872
2020-11-254,166.104,207.504,095.864,110.764,110.7623,263
2020-11-244,229.004,229.004,127.404,162.034,162.0318,087
2020-11-234,180.004,205.004,125.664,194.584,194.5813,586
2020-11-204,235.204,239.484,150.004,160.104,160.1017,835
2020-11-194,300.004,308.004,182.204,215.534,215.5321,922
2020-11-184,253.524,358.124,253.524,290.274,290.2715,458
2020-11-174,286.264,424.954,254.574,277.264,277.2617,283
2020-11-164,290.004,372.004,190.484,318.034,318.0325,939
2020-11-134,180.004,311.004,112.024,247.944,247.9417,786
2020-11-124,280.004,280.004,090.404,149.714,149.7124,798
2020-11-114,150.004,317.824,101.634,240.494,240.4926,853
2020-11-104,025.004,188.583,975.474,139.004,139.0032,067
2020-11-094,248.424,248.423,961.233,974.913,974.9148,037
2020-11-064,232.334,232.334,123.074,146.334,146.3319,316
2020-11-054,250.004,371.004,249.984,261.904,261.9017,292
2020-11-044,160.004,314.984,140.004,218.064,218.0629,556
2020-11-033,997.994,156.033,980.014,118.984,118.9820,621
2020-11-024,032.004,094.983,939.974,029.274,029.2720,502
2020-10-303,992.564,049.083,936.363,953.093,953.0921,041
2020-10-294,020.164,052.803,897.933,996.273,996.2720,610
← NewerPage 25 of 79 · 4,730 trading daysOlder →

Stock splits

DateSplit (new : old)
1993-10-011:30

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.