Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | 14,200 |
| 2025-10-30 | 7,335.00 | 7,390.12 | 7,184.00 | 7,245.71 | 7,245.71 | 19,600 |
| 2025-10-29 | 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | 7,333.31 | 28,700 |
| 2025-10-28 | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 16,800 |
| 2025-10-27 | 7,460.00 | 7,479.39 | 7,399.68 | 7,438.33 | 7,438.33 | 19,000 |
| 2025-10-24 | 7,718.00 | 7,718.00 | 7,425.44 | 7,430.92 | 7,430.92 | 22,000 |
| 2025-10-23 | 7,648.06 | 7,723.76 | 7,629.00 | 7,679.41 | 7,679.41 | 17,500 |
| 2025-10-22 | 7,728.17 | 7,790.00 | 7,615.00 | 7,697.16 | 7,697.16 | 15,300 |
| 2025-10-21 | 7,640.91 | 7,827.92 | 7,600.22 | 7,792.13 | 7,792.13 | 24,000 |
| 2025-10-20 | 7,673.25 | 7,746.81 | 7,605.37 | 7,681.08 | 7,681.08 | 21,500 |
| 2025-10-17 | 7,609.02 | 7,686.60 | 7,599.31 | 7,639.06 | 7,639.06 | 54,300 |
| 2025-10-16 | 7,643.00 | 7,657.45 | 7,535.83 | 7,605.88 | 7,605.88 | 26,600 |
| 2025-10-15 | 7,758.09 | 7,780.00 | 7,640.00 | 7,645.22 | 7,645.22 | 22,000 |
| 2025-10-14 | 7,535.55 | 7,779.98 | 7,532.67 | 7,737.01 | 7,737.01 | 22,100 |
| 2025-10-13 | 7,443.91 | 7,626.37 | 7,443.91 | 7,584.90 | 7,584.90 | 24,500 |
| 2025-10-10 | 7,640.00 | 7,655.60 | 7,446.54 | 7,450.90 | 7,450.90 | 23,400 |
| 2025-10-09 | 7,690.00 | 7,717.81 | 7,515.24 | 7,619.24 | 7,619.24 | 25,200 |
| 2025-10-08 | 7,805.00 | 7,805.00 | 7,700.00 | 7,756.83 | 7,756.83 | 25,600 |
| 2025-10-07 | 7,987.10 | 7,996.58 | 7,814.94 | 7,840.11 | 7,840.11 | 25,342 |
| 2025-10-06 | 8,199.00 | 8,199.00 | 8,033.31 | 8,068.75 | 8,068.75 | 12,956 |
| 2025-10-03 | 8,080.76 | 8,188.57 | 8,080.76 | 8,178.00 | 8,178.00 | 17,700 |
| 2025-10-02 | 8,041.93 | 8,130.37 | 7,985.49 | 8,071.61 | 8,071.61 | 11,900 |
| 2025-10-01 | 8,066.56 | 8,129.73 | 7,973.00 | 8,036.48 | 8,036.48 | 16,000 |
| 2025-09-30 | 8,040.75 | 8,075.00 | 7,998.95 | 8,034.66 | 8,034.66 | 20,415 |
| 2025-09-29 | 8,100.00 | 8,113.16 | 7,981.07 | 8,095.14 | 8,095.14 | 14,217 |
| 2025-09-26 | 7,953.87 | 8,069.71 | 7,921.69 | 8,032.78 | 8,032.78 | 12,100 |
| 2025-09-25 | 7,993.86 | 8,025.32 | 7,906.52 | 7,906.69 | 7,906.69 | 14,200 |
| 2025-09-24 | 7,915.02 | 8,098.00 | 7,915.02 | 8,036.63 | 8,036.63 | 22,200 |
| 2025-09-23 | 7,950.00 | 8,016.09 | 7,900.34 | 7,980.11 | 7,980.11 | 12,000 |
| 2025-09-22 | 8,067.00 | 8,067.00 | 7,907.32 | 7,925.23 | 7,925.23 | 19,900 |
| 2025-09-19 | 8,135.44 | 8,200.01 | 8,077.72 | 8,094.70 | 8,094.70 | 45,300 |
| 2025-09-18 | 8,190.00 | 8,192.56 | 8,055.00 | 8,178.48 | 8,178.48 | 21,600 |
| 2025-09-17 | 8,240.01 | 8,429.99 | 8,090.00 | 8,137.31 | 8,137.31 | 19,500 |
| 2025-09-16 | 8,277.10 | 8,282.91 | 8,127.85 | 8,209.98 | 8,209.98 | 17,104 |
| 2025-09-15 | 8,422.00 | 8,489.85 | 8,207.57 | 8,277.95 | 8,277.95 | 17,446 |
| 2025-09-12 | 8,506.35 | 8,544.39 | 8,377.63 | 8,414.82 | 8,414.82 | 15,900 |
| 2025-09-11 | 8,384.31 | 8,563.79 | 8,344.05 | 8,532.98 | 8,532.98 | 22,400 |
| 2025-09-10 | 8,245.66 | 8,335.89 | 8,225.46 | 8,335.89 | 8,335.89 | 21,900 |
| 2025-09-09 | 8,459.98 | 8,475.00 | 8,217.49 | 8,276.25 | 8,276.25 | 22,200 |
| 2025-09-08 | 8,509.40 | 8,562.50 | 8,420.90 | 8,543.00 | 8,543.00 | 15,200 |
| 2025-09-05 | 8,499.76 | 8,618.28 | 8,442.11 | 8,502.00 | 8,502.00 | 13,300 |
| 2025-09-04 | 8,300.00 | 8,409.34 | 8,204.90 | 8,407.77 | 8,407.77 | 17,700 |
| 2025-09-03 | 8,148.88 | 8,287.79 | 8,148.88 | 8,190.23 | 8,190.23 | 15,700 |
| 2025-09-02 | 8,027.53 | 8,195.00 | 8,027.53 | 8,169.85 | 8,169.85 | 18,500 |
| 2025-08-29 | 8,066.50 | 8,146.99 | 8,027.79 | 8,117.65 | 8,117.65 | 13,400 |
| 2025-08-28 | 8,040.00 | 8,076.48 | 7,968.39 | 8,074.80 | 8,074.80 | 12,400 |
| 2025-08-27 | 8,049.31 | 8,079.00 | 7,985.50 | 8,033.82 | 8,033.82 | 11,193 |
| 2025-08-26 | 8,083.00 | 8,167.75 | 8,042.48 | 8,068.25 | 8,068.25 | 35,433 |
| 2025-08-25 | 8,193.00 | 8,229.27 | 8,110.99 | 8,126.71 | 8,126.71 | 10,540 |
| 2025-08-22 | 7,980.20 | 8,303.30 | 7,909.12 | 8,212.81 | 8,212.81 | 17,400 |
| 2025-08-21 | 7,980.62 | 7,980.62 | 7,836.85 | 7,953.90 | 7,953.90 | 12,500 |
| 2025-08-20 | 8,273.31 | 8,320.00 | 8,011.76 | 8,031.97 | 8,031.97 | 17,800 |
| 2025-08-19 | 8,199.32 | 8,341.41 | 8,141.78 | 8,246.89 | 8,246.89 | 22,900 |
| 2025-08-18 | 8,236.39 | 8,264.16 | 8,141.16 | 8,151.74 | 8,151.74 | 20,700 |
| 2025-08-15 | 8,265.66 | 8,292.92 | 8,180.73 | 8,235.00 | 8,235.00 | 14,900 |
| 2025-08-14 | 8,212.81 | 8,228.00 | 8,150.19 | 8,198.55 | 8,198.55 | 14,300 |
| 2025-08-13 | 8,019.37 | 8,337.90 | 8,017.62 | 8,296.64 | 8,296.64 | 21,100 |
| 2025-08-12 | 7,817.59 | 8,005.12 | 7,785.87 | 7,962.30 | 7,962.30 | 14,700 |
| 2025-08-11 | 7,868.18 | 7,916.20 | 7,695.32 | 7,793.29 | 7,793.29 | 12,100 |
| 2025-08-08 | 7,877.98 | 7,897.67 | 7,790.98 | 7,858.68 | 7,858.68 | 13,300 |
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.