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
2020-08-053,874.563,874.563,803.533,831.693,831.6923,582
2020-08-043,858.003,869.853,820.003,867.473,867.4711,689
2020-08-033,935.003,988.553,867.563,874.203,874.2018,736
2020-07-313,945.003,979.503,850.113,930.153,930.1514,211
2020-07-303,872.004,000.003,872.003,943.553,943.5523,071
2020-07-293,817.003,937.363,807.013,934.003,934.0019,511
2020-07-283,931.503,936.963,778.083,787.803,787.8027,774
2020-07-273,817.673,961.243,760.253,912.003,912.0031,040
2020-07-243,712.003,837.873,658.003,810.393,810.3927,234
2020-07-233,757.863,899.993,682.003,726.193,726.1925,104
2020-07-223,510.253,770.003,500.003,733.803,733.8051,561
2020-07-213,460.103,470.003,350.003,373.463,373.4623,512
2020-07-203,359.973,417.533,277.853,397.123,397.1216,180
2020-07-173,399.453,460.573,330.983,342.803,342.8018,405
2020-07-163,329.473,365.983,302.783,345.053,345.0515,139
2020-07-153,366.993,366.993,260.003,337.323,337.3221,919
2020-07-143,199.533,306.503,199.533,306.493,306.4915,300
2020-07-133,280.003,340.003,205.053,214.633,214.6315,642
2020-07-103,250.013,282.953,230.093,270.713,270.7112,899
2020-07-093,330.003,330.003,216.603,244.483,244.4815,677
2020-07-083,265.003,339.403,263.113,331.423,331.4219,318
2020-07-073,275.003,320.003,221.683,241.073,241.0716,180
2020-07-063,224.653,316.153,204.993,306.473,306.4723,675
2020-07-023,247.803,274.003,158.883,170.003,170.0026,362
2020-07-013,254.883,269.473,175.553,185.903,185.9021,667
2020-06-303,194.883,270.003,194.883,258.753,258.7532,233
2020-06-293,188.003,210.423,114.883,190.773,190.7722,778
2020-06-263,169.753,187.003,113.703,167.643,167.6471,890
2020-06-253,150.003,224.003,120.003,193.203,193.2024,348
2020-06-243,240.873,240.873,103.243,186.843,186.8428,317
2020-06-233,320.003,320.003,254.943,270.743,270.7416,313
2020-06-223,278.643,301.123,240.393,278.113,278.1128,146
2020-06-193,435.003,435.003,255.703,298.283,298.2830,965
2020-06-183,431.863,463.103,335.003,360.973,360.9723,358
2020-06-173,470.003,510.003,440.023,482.103,482.1040,915
2020-06-163,299.153,462.513,299.153,450.063,450.0647,136
2020-06-153,050.003,278.883,050.003,236.343,236.3454,222
2020-06-123,207.923,273.443,101.053,175.373,175.3724,368
2020-06-113,315.203,339.973,098.633,098.633,098.6330,767
2020-06-103,420.003,473.003,309.533,420.343,420.3419,273
2020-06-093,497.003,500.003,405.273,428.693,428.6918,841
2020-06-083,500.003,619.263,499.503,524.753,524.7524,384
2020-06-053,475.003,506.633,397.003,491.073,491.0726,707
2020-06-043,386.793,473.973,378.003,396.383,396.3827,049
2020-06-033,294.453,455.663,294.453,423.813,423.8127,588
2020-06-023,270.003,290.393,230.013,263.403,263.4024,024
2020-06-013,245.083,299.203,185.603,204.143,204.1419,397
2020-05-293,175.553,285.763,163.053,221.613,221.6171,587
2020-05-283,365.793,417.563,212.623,220.413,220.4129,722
2020-05-273,280.003,351.693,260.103,350.553,350.5536,708
2020-05-263,202.003,309.203,190.003,214.423,214.4235,029
2020-05-223,114.003,160.333,056.013,133.863,133.8618,198
2020-05-213,068.933,179.043,052.243,124.003,124.0026,932
2020-05-203,174.133,239.823,034.633,086.003,086.0025,944
2020-05-193,078.553,200.003,010.003,137.093,137.0938,158
2020-05-182,922.033,130.002,847.153,100.633,100.6339,461
2020-05-152,758.522,841.362,733.002,795.062,795.0626,446
2020-05-142,750.002,803.512,660.002,800.062,800.0626,654
2020-05-132,901.102,960.002,737.002,768.012,768.0130,492
2020-05-123,060.003,067.002,877.382,877.382,877.3834,697
← NewerPage 27 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.