Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7,935.34 | 8,000.00 | 7,815.34 | 7,830.44 | 7,830.44 | 18,300 |
| 2025-08-06 | 7,949.80 | 7,995.00 | 7,862.08 | 7,870.20 | 7,870.20 | 11,800 |
| 2025-08-05 | 7,851.51 | 8,000.00 | 7,851.51 | 7,906.91 | 7,906.91 | 13,200 |
| 2025-08-04 | 7,771.02 | 7,883.24 | 7,753.00 | 7,871.02 | 7,871.02 | 14,300 |
| 2025-08-01 | 7,619.21 | 7,799.03 | 7,605.00 | 7,760.68 | 7,760.68 | 15,000 |
| 2025-07-31 | 7,570.00 | 7,656.79 | 7,515.01 | 7,549.49 | 7,549.49 | 20,500 |
| 2025-07-30 | 7,800.00 | 7,845.33 | 7,595.91 | 7,633.40 | 7,633.40 | 17,400 |
| 2025-07-29 | 7,824.02 | 7,856.79 | 7,769.30 | 7,821.05 | 7,821.05 | 11,900 |
| 2025-07-28 | 7,762.56 | 7,907.26 | 7,697.42 | 7,845.30 | 7,845.30 | 15,500 |
| 2025-07-25 | 7,800.00 | 7,800.00 | 7,655.00 | 7,792.93 | 7,792.93 | 12,700 |
| 2025-07-24 | 7,871.78 | 7,930.00 | 7,741.13 | 7,789.39 | 7,789.39 | 20,500 |
| 2025-07-23 | 8,000.00 | 8,042.50 | 7,856.34 | 7,899.84 | 7,899.84 | 26,300 |
| 2025-07-22 | 7,506.89 | 7,945.07 | 7,506.89 | 7,909.52 | 7,909.52 | 28,700 |
| 2025-07-21 | 7,461.88 | 7,511.45 | 7,371.39 | 7,376.20 | 7,376.20 | 16,700 |
| 2025-07-18 | 7,488.97 | 7,488.97 | 7,371.85 | 7,422.83 | 7,422.83 | 19,900 |
| 2025-07-17 | 7,368.21 | 7,475.86 | 7,368.21 | 7,438.25 | 7,438.25 | 14,100 |
| 2025-07-16 | 7,336.27 | 7,407.94 | 7,274.19 | 7,376.09 | 7,376.09 | 18,100 |
| 2025-07-15 | 7,609.99 | 7,622.99 | 7,301.00 | 7,301.00 | 7,301.00 | 29,300 |
| 2025-07-14 | 7,581.02 | 7,609.75 | 7,491.75 | 7,592.20 | 7,592.20 | 18,700 |
| 2025-07-11 | 7,610.30 | 7,675.60 | 7,550.00 | 7,632.24 | 7,632.24 | 14,000 |
| 2025-07-10 | 7,632.20 | 7,800.00 | 7,632.20 | 7,689.72 | 7,689.72 | 16,100 |
| 2025-07-09 | 7,545.89 | 7,721.66 | 7,510.02 | 7,700.93 | 7,700.93 | 17,100 |
| 2025-07-08 | 7,540.00 | 7,595.56 | 7,518.37 | 7,518.37 | 7,518.37 | 24,500 |
| 2025-07-07 | 7,636.08 | 7,636.08 | 7,462.43 | 7,575.00 | 7,575.00 | 21,600 |
| 2025-07-03 | 7,747.00 | 7,754.82 | 7,560.00 | 7,623.24 | 7,623.24 | 17,800 |
| 2025-07-02 | 7,684.52 | 7,812.40 | 7,684.52 | 7,768.51 | 7,768.51 | 21,100 |
| 2025-07-01 | 7,369.91 | 7,793.44 | 7,369.91 | 7,667.85 | 7,667.85 | 25,394 |
| 2025-06-30 | 7,385.20 | 7,453.02 | 7,327.57 | 7,385.66 | 7,385.66 | 21,163 |
| 2025-06-27 | 7,304.86 | 7,432.28 | 7,281.47 | 7,375.51 | 7,375.51 | 27,500 |
| 2025-06-26 | 7,186.83 | 7,289.43 | 7,138.20 | 7,280.44 | 7,280.44 | 24,600 |
| 2025-06-25 | 7,243.97 | 7,286.61 | 7,166.56 | 7,193.18 | 7,193.18 | 19,300 |
| 2025-06-24 | 7,340.63 | 7,363.48 | 7,235.99 | 7,277.59 | 7,277.59 | 41,300 |
| 2025-06-23 | 7,117.18 | 7,347.62 | 7,071.57 | 7,339.17 | 7,339.17 | 21,900 |
| 2025-06-20 | 7,002.48 | 7,179.69 | 7,000.00 | 7,157.94 | 7,157.94 | 50,400 |
| 2025-06-18 | 7,044.66 | 7,090.00 | 6,941.46 | 6,979.67 | 6,979.67 | 30,200 |
| 2025-06-17 | 7,177.64 | 7,291.84 | 6,966.46 | 6,992.93 | 6,992.93 | 23,600 |
| 2025-06-16 | 7,338.82 | 7,338.82 | 7,153.80 | 7,221.25 | 7,221.25 | 16,500 |
| 2025-06-13 | 7,335.00 | 7,376.65 | 7,184.50 | 7,225.67 | 7,225.67 | 17,700 |
| 2025-06-12 | 7,295.00 | 7,407.55 | 7,231.50 | 7,386.32 | 7,386.32 | 16,700 |
| 2025-06-11 | 7,452.01 | 7,495.00 | 7,270.90 | 7,296.57 | 7,296.57 | 23,800 |
| 2025-06-10 | 7,170.38 | 7,401.06 | 7,164.80 | 7,398.68 | 7,398.68 | 14,729 |
| 2025-06-09 | 7,125.12 | 7,179.52 | 7,052.23 | 7,138.62 | 7,138.62 | 22,682 |
| 2025-06-06 | 7,194.00 | 7,204.92 | 7,081.02 | 7,116.53 | 7,116.53 | 14,800 |
| 2025-06-05 | 7,189.17 | 7,227.58 | 7,153.34 | 7,194.47 | 7,194.47 | 9,900 |
| 2025-06-04 | 7,086.25 | 7,254.87 | 7,083.50 | 7,210.87 | 7,210.87 | 17,400 |
| 2025-06-03 | 7,035.00 | 7,091.57 | 7,011.80 | 7,068.94 | 7,068.94 | 14,100 |
| 2025-06-02 | 7,058.68 | 7,064.61 | 6,944.21 | 7,043.41 | 7,043.41 | 22,300 |
| 2025-05-30 | 7,120.00 | 7,132.25 | 7,014.95 | 7,115.93 | 7,115.93 | 35,600 |
| 2025-05-29 | 7,045.00 | 7,102.78 | 7,028.60 | 7,097.64 | 7,097.64 | 13,700 |
| 2025-05-28 | 7,197.80 | 7,249.99 | 7,000.12 | 7,000.12 | 7,000.12 | 15,700 |
| 2025-05-27 | 7,099.77 | 7,235.82 | 7,026.50 | 7,210.65 | 7,210.65 | 22,100 |
| 2025-05-23 | 7,000.00 | 7,103.18 | 7,000.00 | 7,066.39 | 7,066.39 | 18,600 |
| 2025-05-22 | 7,040.00 | 7,094.00 | 7,001.00 | 7,071.20 | 7,071.20 | 14,100 |
| 2025-05-21 | 7,180.00 | 7,238.37 | 7,009.58 | 7,078.09 | 7,078.09 | 20,300 |
| 2025-05-20 | 7,284.22 | 7,318.29 | 7,186.93 | 7,206.78 | 7,206.78 | 20,900 |
| 2025-05-19 | 7,275.00 | 7,351.02 | 7,228.55 | 7,313.52 | 7,313.52 | 15,200 |
| 2025-05-16 | 7,253.05 | 7,370.41 | 7,232.09 | 7,370.41 | 7,370.41 | 17,100 |
| 2025-05-15 | 7,190.00 | 7,252.50 | 7,103.74 | 7,246.62 | 7,246.62 | 15,700 |
| 2025-05-14 | 7,425.00 | 7,434.92 | 7,161.07 | 7,167.58 | 7,167.58 | 17,800 |
| 2025-05-13 | 7,415.00 | 7,513.78 | 7,383.56 | 7,402.64 | 7,402.64 | 18,400 |
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.