Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7,685.96 | 7,793.70 | 7,544.40 | 7,623.76 | 7,623.76 | 22,500 |
| 2026-01-28 | 7,598.62 | 7,851.22 | 7,581.20 | 7,626.08 | 7,626.08 | 30,100 |
| 2026-01-27 | 7,665.00 | 7,665.00 | 7,453.85 | 7,499.76 | 7,499.76 | 40,000 |
| 2026-01-26 | 7,670.52 | 7,723.60 | 7,558.09 | 7,664.48 | 7,664.48 | 24,700 |
| 2026-01-23 | 7,777.32 | 7,948.78 | 7,591.30 | 7,645.15 | 7,645.15 | 27,100 |
| 2026-01-22 | 7,820.00 | 7,898.01 | 7,760.39 | 7,762.31 | 7,762.31 | 33,000 |
| 2026-01-21 | 7,556.98 | 7,835.57 | 7,553.99 | 7,796.75 | 7,796.75 | 31,600 |
| 2026-01-20 | 7,450.02 | 7,554.44 | 7,421.74 | 7,536.28 | 7,536.28 | 37,200 |
| 2026-01-16 | 7,608.34 | 7,622.69 | 7,420.54 | 7,561.54 | 7,561.54 | 79,500 |
| 2026-01-15 | 7,620.25 | 7,656.27 | 7,494.17 | 7,623.01 | 7,623.01 | 21,800 |
| 2026-01-14 | 7,617.97 | 7,690.82 | 7,558.70 | 7,580.76 | 7,580.76 | 23,500 |
| 2026-01-13 | 7,610.25 | 7,678.35 | 7,500.00 | 7,673.32 | 7,673.32 | 22,100 |
| 2026-01-12 | 7,608.97 | 7,713.31 | 7,483.34 | 7,591.75 | 7,591.75 | 33,300 |
| 2026-01-09 | 7,499.99 | 7,625.15 | 7,340.00 | 7,581.67 | 7,581.67 | 46,500 |
| 2026-01-08 | 7,113.00 | 7,390.00 | 7,113.00 | 7,385.58 | 7,385.58 | 31,000 |
| 2026-01-07 | 7,280.60 | 7,331.99 | 7,130.51 | 7,146.45 | 7,146.45 | 28,800 |
| 2026-01-06 | 7,250.00 | 7,252.86 | 7,022.00 | 7,239.73 | 7,239.73 | 56,600 |
| 2026-01-05 | 7,251.10 | 7,425.53 | 7,251.10 | 7,321.21 | 7,321.21 | 22,200 |
| 2026-01-02 | 7,287.27 | 7,388.00 | 7,240.00 | 7,278.87 | 7,278.87 | 21,600 |
| 2025-12-31 | 7,331.43 | 7,391.64 | 7,280.00 | 7,292.77 | 7,292.77 | 14,800 |
| 2025-12-30 | 7,352.56 | 7,365.00 | 7,283.96 | 7,327.20 | 7,327.20 | 11,692 |
| 2025-12-29 | 7,380.00 | 7,420.00 | 7,329.80 | 7,355.26 | 7,355.26 | 17,168 |
| 2025-12-26 | 7,399.02 | 7,426.24 | 7,342.41 | 7,382.16 | 7,382.16 | 12,300 |
| 2025-12-24 | 7,309.24 | 7,435.00 | 7,301.00 | 7,385.29 | 7,385.29 | 10,700 |
| 2025-12-23 | 7,439.98 | 7,439.98 | 7,266.78 | 7,338.05 | 7,338.05 | 19,400 |
| 2025-12-22 | 7,450.00 | 7,495.00 | 7,369.61 | 7,397.07 | 7,397.07 | 24,300 |
| 2025-12-19 | 7,531.34 | 7,596.46 | 7,369.00 | 7,399.71 | 7,399.71 | 66,000 |
| 2025-12-18 | 7,581.68 | 7,611.69 | 7,496.02 | 7,561.62 | 7,561.62 | 30,300 |
| 2025-12-17 | 7,444.98 | 7,605.00 | 7,418.66 | 7,472.55 | 7,472.55 | 21,100 |
| 2025-12-16 | 7,628.42 | 7,655.02 | 7,519.66 | 7,530.24 | 7,530.24 | 18,800 |
| 2025-12-15 | 7,569.32 | 7,632.35 | 7,532.02 | 7,632.35 | 7,632.35 | 18,300 |
| 2025-12-12 | 7,510.00 | 7,589.84 | 7,471.39 | 7,517.81 | 7,517.81 | 22,300 |
| 2025-12-11 | 7,541.68 | 7,609.99 | 7,480.18 | 7,511.16 | 7,511.16 | 17,400 |
| 2025-12-10 | 7,345.00 | 7,525.00 | 7,345.00 | 7,504.37 | 7,504.37 | 17,100 |
| 2025-12-09 | 7,415.50 | 7,458.42 | 7,294.80 | 7,318.29 | 7,318.29 | 17,500 |
| 2025-12-08 | 7,501.19 | 7,540.52 | 7,435.88 | 7,438.36 | 7,438.36 | 20,400 |
| 2025-12-05 | 7,473.42 | 7,578.68 | 7,473.42 | 7,538.08 | 7,538.08 | 16,800 |
| 2025-12-04 | 7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | 7,519.67 | 20,400 |
| 2025-12-03 | 7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | 7,679.42 | 23,100 |
| 2025-12-02 | 7,563.28 | 7,655.00 | 7,517.09 | 7,601.10 | 7,601.10 | 23,100 |
| 2025-12-01 | 7,450.00 | 7,614.53 | 7,450.00 | 7,517.09 | 7,517.09 | 17,300 |
| 2025-11-28 | 7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | 7,507.29 | 6,500 |
| 2025-11-26 | 7,435.94 | 7,593.80 | 7,435.94 | 7,566.67 | 7,566.67 | 15,000 |
| 2025-11-25 | 7,340.00 | 7,478.50 | 7,335.22 | 7,453.38 | 7,453.38 | 18,821 |
| 2025-11-24 | 7,224.30 | 7,354.99 | 7,224.30 | 7,263.52 | 7,263.52 | 36,240 |
| 2025-11-21 | 7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | 7,388.82 | 18,100 |
| 2025-11-20 | 7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | 7,163.33 | 17,100 |
| 2025-11-19 | 7,116.81 | 7,207.74 | 7,093.64 | 7,119.90 | 7,119.90 | 15,200 |
| 2025-11-18 | 7,105.49 | 7,157.93 | 7,030.00 | 7,147.13 | 7,147.13 | 19,923 |
| 2025-11-17 | 7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | 7,156.64 | 17,364 |
| 2025-11-14 | 7,300.00 | 7,315.00 | 7,215.00 | 7,271.89 | 7,271.89 | 16,900 |
| 2025-11-13 | 7,256.69 | 7,365.07 | 7,249.57 | 7,255.57 | 7,255.57 | 27,400 |
| 2025-11-12 | 7,334.00 | 7,378.98 | 7,251.99 | 7,287.38 | 7,287.38 | 23,900 |
| 2025-11-11 | 7,370.00 | 7,370.00 | 7,263.22 | 7,301.21 | 7,301.21 | 45,000 |
| 2025-11-10 | 7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | 7,336.81 | 23,000 |
| 2025-11-07 | 7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 17,100 |
| 2025-11-06 | 7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | 7,195.05 | 15,700 |
| 2025-11-05 | 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 19,600 |
| 2025-11-04 | 7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 14,600 |
| 2025-11-03 | 7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | 7,072.32 | 18,600 |
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.