Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6,485.10 | 6,554.31 | 6,440.07 | 6,482.53 | 6,482.53 | 15,700 |
| 2026-04-24 | 6,888.72 | 6,888.72 | 6,503.95 | 6,503.95 | 6,503.95 | 15,100 |
| 2026-04-23 | 6,632.07 | 6,669.01 | 6,493.42 | 6,669.01 | 6,669.01 | 28,500 |
| 2026-04-22 | 6,640.24 | 6,677.05 | 6,408.65 | 6,610.77 | 6,610.77 | 37,000 |
| 2026-04-21 | 7,250.14 | 7,294.50 | 6,924.45 | 6,933.50 | 6,933.50 | 29,200 |
| 2026-04-20 | 7,000.20 | 7,096.97 | 6,957.40 | 7,096.97 | 7,096.97 | 23,700 |
| 2026-04-17 | 6,772.10 | 7,057.88 | 6,772.10 | 7,000.92 | 7,000.92 | 34,100 |
| 2026-04-16 | 6,800.00 | 6,836.50 | 6,696.79 | 6,703.59 | 6,703.59 | 22,500 |
| 2026-04-15 | 6,824.95 | 6,850.00 | 6,730.46 | 6,767.21 | 6,767.21 | 22,900 |
| 2026-04-14 | 6,750.02 | 6,866.68 | 6,750.02 | 6,843.71 | 6,843.71 | 20,700 |
| 2026-04-13 | 6,743.43 | 6,796.17 | 6,691.35 | 6,781.69 | 6,781.69 | 17,000 |
| 2026-04-10 | 6,784.72 | 6,829.74 | 6,711.94 | 6,750.04 | 6,750.04 | 13,300 |
| 2026-04-09 | 6,703.77 | 6,891.89 | 6,703.77 | 6,798.75 | 6,798.75 | 24,000 |
| 2026-04-08 | 6,656.92 | 6,829.61 | 6,639.30 | 6,755.50 | 6,755.50 | 23,800 |
| 2026-04-07 | 6,620.00 | 6,704.24 | 6,465.12 | 6,492.24 | 6,492.24 | 24,300 |
| 2026-04-06 | 6,638.53 | 6,735.79 | 6,609.25 | 6,715.45 | 6,715.45 | 18,100 |
| 2026-04-02 | 6,622.92 | 6,780.00 | 6,582.18 | 6,663.14 | 6,663.14 | 20,700 |
| 2026-04-01 | 6,584.95 | 6,748.98 | 6,532.51 | 6,664.19 | 6,664.19 | 23,800 |
| 2026-03-31 | 6,597.00 | 6,658.00 | 6,468.66 | 6,589.83 | 6,589.83 | 31,400 |
| 2026-03-30 | 6,532.53 | 6,589.00 | 6,463.43 | 6,499.34 | 6,499.34 | 22,700 |
| 2026-03-27 | 6,502.00 | 6,574.72 | 6,448.84 | 6,450.76 | 6,450.76 | 20,900 |
| 2026-03-26 | 6,516.17 | 6,631.00 | 6,493.09 | 6,530.22 | 6,530.22 | 21,000 |
| 2026-03-25 | 6,511.02 | 6,552.20 | 6,400.00 | 6,552.20 | 6,552.20 | 17,600 |
| 2026-03-24 | 6,480.00 | 6,542.15 | 6,453.74 | 6,499.93 | 6,499.93 | 26,100 |
| 2026-03-23 | 6,460.20 | 6,595.10 | 6,456.27 | 6,530.69 | 6,530.69 | 37,300 |
| 2026-03-20 | 6,427.90 | 6,427.90 | 6,301.03 | 6,369.38 | 6,369.38 | 46,100 |
| 2026-03-19 | 6,505.00 | 6,505.00 | 6,357.45 | 6,417.90 | 6,417.90 | 30,700 |
| 2026-03-18 | 6,541.95 | 6,617.65 | 6,450.00 | 6,482.82 | 6,482.82 | 19,500 |
| 2026-03-17 | 6,601.02 | 6,659.36 | 6,544.14 | 6,596.75 | 6,596.75 | 19,200 |
| 2026-03-16 | 6,495.49 | 6,570.02 | 6,432.90 | 6,565.94 | 6,565.94 | 21,900 |
| 2026-03-13 | 6,494.26 | 6,542.02 | 6,368.70 | 6,466.56 | 6,466.56 | 28,300 |
| 2026-03-12 | 6,557.04 | 6,573.48 | 6,438.81 | 6,439.00 | 6,439.00 | 33,000 |
| 2026-03-11 | 6,782.96 | 6,782.96 | 6,610.34 | 6,610.91 | 6,610.91 | 34,300 |
| 2026-03-10 | 6,795.00 | 6,907.00 | 6,702.20 | 6,783.24 | 6,783.24 | 30,017 |
| 2026-03-09 | 6,876.49 | 6,909.20 | 6,697.98 | 6,872.03 | 6,872.03 | 25,679 |
| 2026-03-06 | 7,019.98 | 7,030.15 | 6,842.70 | 6,958.83 | 6,958.83 | 27,300 |
| 2026-03-05 | 7,213.43 | 7,266.49 | 7,061.43 | 7,074.84 | 7,074.84 | 23,600 |
| 2026-03-04 | 7,335.00 | 7,335.00 | 7,202.02 | 7,251.27 | 7,251.27 | 18,600 |
| 2026-03-03 | 7,309.32 | 7,409.48 | 7,246.29 | 7,361.10 | 7,361.10 | 19,000 |
| 2026-03-02 | 7,371.05 | 7,445.58 | 7,327.59 | 7,415.75 | 7,415.75 | 24,100 |
| 2026-02-27 | 7,412.70 | 7,568.26 | 7,369.41 | 7,517.79 | 7,517.79 | 24,000 |
| 2026-02-26 | 7,320.00 | 7,452.51 | 7,309.92 | 7,434.14 | 7,434.14 | 21,400 |
| 2026-02-25 | 7,481.38 | 7,507.80 | 7,242.03 | 7,283.14 | 7,283.14 | 25,700 |
| 2026-02-24 | 7,465.10 | 7,561.37 | 7,440.93 | 7,504.79 | 7,504.79 | 26,500 |
| 2026-02-23 | 7,594.21 | 7,663.17 | 7,419.07 | 7,456.83 | 7,456.83 | 29,900 |
| 2026-02-20 | 7,553.00 | 7,703.62 | 7,496.91 | 7,580.60 | 7,580.60 | 22,700 |
| 2026-02-19 | 7,515.00 | 7,584.62 | 7,470.14 | 7,526.14 | 7,526.14 | 24,300 |
| 2026-02-18 | 7,394.38 | 7,544.79 | 7,360.38 | 7,523.12 | 7,523.12 | 22,500 |
| 2026-02-17 | 7,453.38 | 7,468.50 | 7,265.99 | 7,421.00 | 7,421.00 | 30,600 |
| 2026-02-13 | 8,125.13 | 8,125.13 | 7,498.42 | 7,507.43 | 7,507.43 | 39,500 |
| 2026-02-12 | 8,150.00 | 8,200.00 | 8,071.26 | 8,096.16 | 8,096.16 | 30,900 |
| 2026-02-11 | 8,060.00 | 8,125.00 | 7,991.01 | 8,097.25 | 8,097.25 | 24,700 |
| 2026-02-10 | 7,964.87 | 8,125.07 | 7,949.34 | 8,094.28 | 8,094.28 | 19,000 |
| 2026-02-09 | 8,034.78 | 8,049.78 | 7,876.45 | 7,882.25 | 7,882.25 | 19,200 |
| 2026-02-06 | 8,062.20 | 8,099.00 | 7,785.09 | 8,009.84 | 8,009.84 | 34,400 |
| 2026-02-05 | 8,050.00 | 8,144.20 | 8,000.00 | 8,044.79 | 8,044.79 | 24,600 |
| 2026-02-04 | 7,820.00 | 8,098.33 | 7,801.20 | 8,025.84 | 8,025.84 | 34,400 |
| 2026-02-03 | 7,689.57 | 8,000.00 | 7,680.57 | 7,770.86 | 7,770.86 | 22,900 |
| 2026-02-02 | 7,576.01 | 7,727.65 | 7,546.74 | 7,718.38 | 7,718.38 | 25,600 |
| 2026-01-30 | 7,567.98 | 7,650.67 | 7,419.92 | 7,635.73 | 7,635.73 | 34,100 |
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.