See inside every stock. Pro
WatchlistPro
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%WTI98.08▼ 5.38%
← NVR stock page

Nvr Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-05-113,076.903,103.723,048.393,055.833,055.8315,970
2020-05-083,030.003,144.833,015.003,119.673,119.6727,329
2020-05-073,105.003,135.003,000.003,000.003,000.0038,347
2020-05-063,115.003,150.003,025.633,065.003,065.0028,330
2020-05-053,042.383,162.723,042.383,100.003,100.0024,329
2020-05-043,014.973,087.792,955.723,062.683,062.6834,958
2020-05-013,000.003,067.112,959.003,036.903,036.9020,834
2020-04-303,121.233,162.043,027.483,100.003,100.0027,978
2020-04-293,248.103,349.973,192.503,196.533,196.5335,670
2020-04-283,043.333,212.673,043.333,163.843,163.8439,292
2020-04-272,899.373,037.382,869.752,990.702,990.7041,759
2020-04-242,750.002,875.002,728.382,847.372,847.3746,467
2020-04-232,809.552,840.002,718.012,746.332,746.3355,869
2020-04-222,874.452,927.902,813.002,847.602,847.6046,811
2020-04-212,782.002,879.622,782.002,805.442,805.4441,629
2020-04-202,836.972,959.172,800.552,846.862,846.8632,468
2020-04-172,821.002,920.002,793.512,917.752,917.7529,983
2020-04-162,754.282,818.992,716.052,750.062,750.0635,096
2020-04-152,850.172,853.472,741.522,792.952,792.9528,727
2020-04-142,847.522,929.992,820.002,900.442,900.4421,705
2020-04-132,869.382,869.382,697.242,764.802,764.8018,683
2020-04-092,999.333,207.622,880.002,928.012,928.0127,471
2020-04-082,793.212,971.152,760.002,934.652,934.6527,489
2020-04-072,782.562,890.992,701.972,712.712,712.7129,915
2020-04-062,500.002,768.722,500.002,691.402,691.4031,255
2020-04-032,330.002,416.992,294.722,362.942,362.9431,472
2020-04-022,380.812,484.432,310.032,369.972,369.9734,024
2020-04-012,502.002,558.932,369.362,410.002,410.0054,144
2020-03-312,673.002,682.432,526.812,569.112,569.1154,984
2020-03-302,880.252,900.002,673.792,714.312,714.3137,282
2020-03-272,929.702,975.002,800.002,871.622,871.6234,879
2020-03-262,854.213,000.002,805.622,941.472,941.4759,405
2020-03-252,646.282,961.002,646.052,915.002,915.0053,044
2020-03-242,284.932,649.512,284.932,633.492,633.4951,641
2020-03-232,280.242,336.002,125.002,175.002,175.0042,865
2020-03-202,733.942,810.802,318.872,326.892,326.8956,821
2020-03-192,266.632,865.992,208.782,709.422,709.4271,416
2020-03-182,151.852,498.552,043.012,286.272,286.2797,458
2020-03-172,386.072,403.602,100.502,271.552,271.5599,701
2020-03-162,600.002,684.032,258.002,321.782,321.7882,365
2020-03-132,991.002,998.212,600.072,922.282,922.2858,324
2020-03-123,120.003,276.532,729.532,947.202,947.2059,790
2020-03-113,679.593,737.663,400.003,411.903,411.9041,231
2020-03-103,686.303,750.003,570.013,750.003,750.0045,541
2020-03-093,725.003,757.363,620.363,632.353,632.3538,467
2020-03-063,824.353,877.503,758.363,845.233,845.2327,130
2020-03-053,988.163,988.163,885.003,923.613,923.6126,297
2020-03-043,930.554,034.993,881.944,017.004,017.0025,743
2020-03-033,788.003,962.463,760.023,843.843,843.8435,897
2020-03-023,689.303,788.313,647.243,788.313,788.3131,171
2020-02-283,678.063,710.613,585.193,667.183,667.1847,503
2020-02-273,814.673,919.673,702.853,746.043,746.0445,428
2020-02-263,857.003,953.543,792.753,849.503,849.5031,105
2020-02-254,010.884,027.283,853.703,860.283,860.2825,790
2020-02-243,994.484,037.253,975.553,988.413,988.4121,828
2020-02-214,011.004,071.133,986.954,031.144,031.1437,777
2020-02-203,968.054,042.003,939.424,037.774,037.7716,664
2020-02-193,975.304,015.663,953.043,965.953,965.9521,585
2020-02-183,971.724,035.273,952.573,960.003,960.0028,163
2020-02-144,021.204,024.193,975.523,993.633,993.6310,686
← NewerPage 28 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.