Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7,350.14 | 7,563.91 | 7,306.89 | 7,382.37 | 7,382.37 | 16,700 |
| 2025-05-09 | 7,229.27 | 7,299.59 | 7,146.60 | 7,150.19 | 7,150.19 | 13,200 |
| 2025-05-08 | 7,107.80 | 7,307.33 | 7,103.00 | 7,227.75 | 7,227.75 | 18,800 |
| 2025-05-07 | 7,015.00 | 7,130.30 | 7,015.00 | 7,095.64 | 7,095.64 | 16,900 |
| 2025-05-06 | 7,059.66 | 7,102.00 | 6,955.16 | 6,961.09 | 6,961.09 | 14,900 |
| 2025-05-05 | 7,069.14 | 7,185.20 | 7,060.00 | 7,076.41 | 7,076.41 | 14,400 |
| 2025-05-02 | 7,135.36 | 7,193.45 | 7,078.87 | 7,124.00 | 7,124.00 | 15,000 |
| 2025-05-01 | 7,102.00 | 7,154.33 | 7,024.24 | 7,034.89 | 7,034.89 | 13,200 |
| 2025-04-30 | 6,995.06 | 7,126.86 | 6,986.63 | 7,125.75 | 7,125.75 | 16,800 |
| 2025-04-29 | 7,027.13 | 7,127.83 | 7,001.39 | 7,113.94 | 7,113.94 | 15,200 |
| 2025-04-28 | 7,079.94 | 7,118.20 | 6,983.34 | 7,040.35 | 7,040.35 | 17,300 |
| 2025-04-25 | 7,113.06 | 7,135.54 | 7,021.19 | 7,071.42 | 7,071.42 | 12,100 |
| 2025-04-24 | 7,045.25 | 7,185.00 | 7,007.57 | 7,146.88 | 7,146.88 | 17,200 |
| 2025-04-23 | 7,283.67 | 7,369.81 | 7,049.82 | 7,083.09 | 7,083.09 | 28,300 |
| 2025-04-22 | 7,000.00 | 7,173.63 | 6,824.97 | 7,166.92 | 7,166.92 | 33,500 |
| 2025-04-21 | 7,135.10 | 7,210.00 | 7,008.27 | 7,133.84 | 7,133.84 | 17,900 |
| 2025-04-17 | 7,167.45 | 7,212.12 | 7,093.20 | 7,190.07 | 7,190.07 | 23,400 |
| 2025-04-16 | 7,197.32 | 7,284.14 | 7,015.32 | 7,045.01 | 7,045.01 | 23,300 |
| 2025-04-15 | 7,239.87 | 7,329.93 | 7,160.00 | 7,205.17 | 7,205.17 | 22,600 |
| 2025-04-14 | 7,292.50 | 7,350.31 | 7,162.74 | 7,240.98 | 7,240.98 | 24,900 |
| 2025-04-11 | 6,998.83 | 7,240.81 | 6,880.32 | 7,203.30 | 7,203.30 | 23,100 |
| 2025-04-10 | 7,089.98 | 7,142.09 | 6,752.65 | 6,998.83 | 6,998.83 | 25,300 |
| 2025-04-09 | 6,599.82 | 7,150.37 | 6,562.85 | 7,121.09 | 7,121.09 | 31,300 |
| 2025-04-08 | 7,116.53 | 7,206.58 | 6,639.18 | 6,700.00 | 6,700.00 | 31,200 |
| 2025-04-07 | 7,281.35 | 7,355.88 | 6,999.99 | 7,046.73 | 7,046.73 | 30,200 |
| 2025-04-04 | 7,000.00 | 7,743.80 | 7,000.00 | 7,410.93 | 7,410.93 | 41,800 |
| 2025-04-03 | 7,139.55 | 7,208.32 | 7,015.41 | 7,109.99 | 7,109.99 | 33,600 |
| 2025-04-02 | 7,175.00 | 7,328.41 | 7,175.00 | 7,302.07 | 7,302.07 | 14,600 |
| 2025-04-01 | 7,265.11 | 7,301.00 | 7,166.20 | 7,213.62 | 7,213.62 | 17,800 |
| 2025-03-31 | 7,181.00 | 7,286.33 | 7,140.00 | 7,244.39 | 7,244.39 | 34,300 |
| 2025-03-28 | 7,330.00 | 7,386.77 | 7,154.84 | 7,181.68 | 7,181.68 | 19,500 |
| 2025-03-27 | 7,325.95 | 7,366.02 | 7,275.79 | 7,314.44 | 7,314.44 | 14,100 |
| 2025-03-26 | 7,305.02 | 7,415.97 | 7,258.60 | 7,314.92 | 7,314.92 | 15,600 |
| 2025-03-25 | 7,302.07 | 7,390.90 | 7,260.45 | 7,321.35 | 7,321.35 | 19,000 |
| 2025-03-24 | 7,229.46 | 7,361.52 | 7,229.46 | 7,361.52 | 7,361.52 | 24,800 |
| 2025-03-21 | 7,190.91 | 7,257.53 | 7,120.50 | 7,184.79 | 7,184.79 | 62,700 |
| 2025-03-20 | 7,265.07 | 7,415.11 | 7,265.07 | 7,287.92 | 7,287.92 | 27,400 |
| 2025-03-19 | 7,198.42 | 7,300.50 | 7,136.12 | 7,274.85 | 7,274.85 | 24,000 |
| 2025-03-18 | 7,200.74 | 7,262.10 | 7,128.73 | 7,182.51 | 7,182.51 | 19,965 |
| 2025-03-17 | 7,236.47 | 7,305.59 | 7,174.47 | 7,213.25 | 7,213.25 | 19,967 |
| 2025-03-14 | 7,200.00 | 7,264.44 | 7,164.11 | 7,236.53 | 7,236.53 | 18,500 |
| 2025-03-13 | 7,299.00 | 7,374.40 | 7,017.64 | 7,130.75 | 7,130.75 | 40,200 |
| 2025-03-12 | 7,375.00 | 7,480.00 | 7,247.39 | 7,350.48 | 7,350.48 | 30,300 |
| 2025-03-11 | 7,521.55 | 7,546.33 | 7,330.94 | 7,361.22 | 7,361.22 | 27,600 |
| 2025-03-10 | 7,401.34 | 7,626.14 | 7,401.34 | 7,503.42 | 7,503.42 | 32,700 |
| 2025-03-07 | 7,519.09 | 7,551.24 | 7,315.43 | 7,393.21 | 7,393.21 | 33,100 |
| 2025-03-06 | 7,399.00 | 7,557.00 | 7,396.52 | 7,494.92 | 7,494.92 | 32,900 |
| 2025-03-05 | 7,221.04 | 7,416.71 | 7,220.89 | 7,387.79 | 7,387.79 | 35,700 |
| 2025-03-04 | 7,184.98 | 7,283.93 | 7,127.60 | 7,201.71 | 7,201.71 | 27,940 |
| 2025-03-03 | 7,300.00 | 7,333.35 | 7,156.24 | 7,200.29 | 7,200.29 | 24,903 |
| 2025-02-28 | 7,204.98 | 7,250.80 | 7,150.10 | 7,245.58 | 7,245.58 | 38,800 |
| 2025-02-27 | 7,213.00 | 7,275.00 | 7,174.18 | 7,181.95 | 7,181.95 | 24,000 |
| 2025-02-26 | 7,288.87 | 7,316.65 | 7,172.21 | 7,209.67 | 7,209.67 | 29,500 |
| 2025-02-25 | 7,104.14 | 7,394.34 | 7,104.14 | 7,335.40 | 7,335.40 | 25,900 |
| 2025-02-24 | 7,094.80 | 7,110.48 | 7,015.00 | 7,062.02 | 7,062.02 | 23,100 |
| 2025-02-21 | 7,280.00 | 7,280.00 | 7,075.00 | 7,094.80 | 7,094.80 | 34,600 |
| 2025-02-20 | 7,147.03 | 7,263.81 | 7,115.02 | 7,258.00 | 7,258.00 | 19,900 |
| 2025-02-19 | 7,100.24 | 7,202.30 | 7,073.38 | 7,176.91 | 7,176.91 | 40,000 |
| 2025-02-18 | 7,340.00 | 7,347.81 | 7,192.17 | 7,263.40 | 7,263.40 | 40,600 |
| 2025-02-14 | 7,385.00 | 7,450.00 | 7,336.55 | 7,365.72 | 7,365.72 | 21,300 |
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.