Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-10-294,020.164,052.803,897.933,996.273,996.2720,610
2020-10-283,911.934,071.123,868.013,983.383,983.3819,906
2020-10-274,040.004,080.003,947.544,000.664,000.6625,625
2020-10-264,144.924,150.014,014.754,037.524,037.5215,643
2020-10-234,167.234,220.864,130.004,205.994,205.9921,698
2020-10-224,281.424,289.954,102.004,135.034,135.0324,930
2020-10-214,385.004,423.204,207.734,244.754,244.7521,682
2020-10-204,450.004,501.004,345.004,399.774,399.7745,262
2020-10-194,384.674,413.714,251.184,251.184,251.1817,193
2020-10-164,450.104,530.004,355.004,372.194,372.1917,451
2020-10-154,300.004,480.004,295.984,446.654,446.6514,841
2020-10-144,433.014,466.004,350.384,360.774,360.7718,330
2020-10-134,407.004,490.004,360.004,446.884,446.8827,625
2020-10-124,410.004,457.504,375.004,429.244,429.2412,089
2020-10-094,392.704,428.104,327.194,399.014,399.0118,128
2020-10-084,243.814,376.784,208.824,348.404,348.4014,944
2020-10-074,188.004,252.704,105.884,208.824,208.8217,262
2020-10-064,228.604,268.004,085.104,145.264,145.2624,337
2020-10-054,242.704,265.264,133.024,215.584,215.5816,990
2020-10-024,188.004,250.004,120.004,194.984,194.9813,452
2020-10-014,117.344,240.004,070.014,228.314,228.3119,101
2020-09-304,035.174,152.154,019.004,083.124,083.1222,352
2020-09-294,060.014,065.663,983.494,001.564,001.5611,104
2020-09-283,971.004,104.103,971.004,078.554,078.5514,126
2020-09-253,918.003,963.053,848.003,930.513,930.5112,333
2020-09-243,858.343,977.533,823.313,909.003,909.0014,581
2020-09-234,014.854,032.023,831.253,853.153,853.1519,998
2020-09-223,962.094,052.943,930.014,044.524,044.5217,798
2020-09-213,962.124,017.573,890.013,931.293,931.2923,118
2020-09-184,197.004,197.204,030.014,033.304,033.3054,362
2020-09-174,166.624,182.204,100.004,147.884,147.8830,762
2020-09-164,057.764,239.554,042.134,219.534,219.5325,589
2020-09-154,148.004,242.414,013.444,020.994,020.9920,481
2020-09-144,098.484,146.384,040.004,142.224,142.2225,428
2020-09-113,975.614,068.003,954.134,047.274,047.2715,415
2020-09-104,015.004,059.003,921.013,953.963,953.9614,145
2020-09-093,951.004,040.003,936.554,012.244,012.2411,442
2020-09-083,845.973,998.103,845.973,915.613,915.6116,372
2020-09-044,062.624,080.753,861.973,931.933,931.9322,144
2020-09-034,209.394,209.394,007.204,030.804,030.8024,255
2020-09-024,187.004,247.434,111.554,219.214,219.2112,725
2020-09-014,140.004,199.874,138.094,186.884,186.8816,240
2020-08-314,185.204,218.004,116.554,168.344,168.3422,961
2020-08-284,164.224,260.024,164.224,207.184,207.1814,188
2020-08-274,261.034,318.004,191.934,218.284,218.2821,746
2020-08-264,200.014,242.874,100.004,220.004,220.0023,888
2020-08-254,295.114,295.114,189.314,224.284,224.2817,382
2020-08-244,245.014,317.584,198.004,310.094,310.0931,207
2020-08-214,137.784,247.974,117.004,223.764,223.7620,859
2020-08-204,147.884,196.994,115.004,155.624,155.6213,118
2020-08-194,167.704,197.004,104.554,151.034,151.0317,923
2020-08-184,181.264,222.244,125.024,197.054,197.0529,047
2020-08-174,045.004,185.244,045.004,145.394,145.3918,340
2020-08-144,049.004,051.083,990.184,044.814,044.8117,132
2020-08-133,992.994,074.173,980.004,050.004,050.0014,372
2020-08-123,946.584,059.503,920.004,035.474,035.4731,441
2020-08-113,935.513,983.623,859.943,934.403,934.4036,221
2020-08-103,865.004,001.323,858.043,910.013,910.0123,826
2020-08-073,895.003,942.553,796.873,875.013,875.0122,550
2020-08-063,818.443,877.523,770.023,873.983,873.9817,916
← NewerPage 26 of 79 · 4,731 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.