Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7,385.00 | 7,450.00 | 7,336.55 | 7,365.72 | 7,365.72 | 21,300 |
| 2025-02-13 | 7,330.00 | 7,361.82 | 7,297.31 | 7,341.48 | 7,341.48 | 25,700 |
| 2025-02-12 | 7,381.25 | 7,439.85 | 7,278.61 | 7,300.37 | 7,300.37 | 19,900 |
| 2025-02-11 | 7,472.15 | 7,585.38 | 7,455.34 | 7,494.36 | 7,494.36 | 19,200 |
| 2025-02-10 | 7,620.00 | 7,640.89 | 7,475.20 | 7,518.00 | 7,518.00 | 29,300 |
| 2025-02-07 | 7,730.00 | 7,773.91 | 7,515.35 | 7,558.05 | 7,558.05 | 29,700 |
| 2025-02-06 | 7,798.00 | 7,855.18 | 7,729.33 | 7,739.75 | 7,739.75 | 26,300 |
| 2025-02-05 | 7,830.00 | 7,891.59 | 7,768.47 | 7,790.00 | 7,790.00 | 22,200 |
| 2025-02-04 | 7,710.00 | 7,804.72 | 7,666.00 | 7,788.55 | 7,788.55 | 22,900 |
| 2025-02-03 | 7,915.02 | 7,915.02 | 7,712.52 | 7,737.50 | 7,737.50 | 25,000 |
| 2025-01-31 | 8,126.08 | 8,179.95 | 7,992.75 | 8,016.18 | 8,016.18 | 24,500 |
| 2025-01-30 | 7,998.00 | 8,205.77 | 7,998.00 | 8,140.57 | 8,140.57 | 22,100 |
| 2025-01-29 | 8,064.09 | 8,065.02 | 7,961.08 | 7,965.01 | 7,965.01 | 20,800 |
| 2025-01-28 | 8,474.24 | 8,474.24 | 8,030.31 | 8,064.09 | 8,064.09 | 30,007 |
| 2025-01-27 | 8,265.00 | 8,480.36 | 8,265.00 | 8,382.63 | 8,382.63 | 37,694 |
| 2025-01-24 | 8,350.00 | 8,400.00 | 8,200.56 | 8,200.56 | 8,200.56 | 25,300 |
| 2025-01-23 | 8,334.17 | 8,411.61 | 8,276.90 | 8,345.35 | 8,345.35 | 16,100 |
| 2025-01-22 | 8,296.60 | 8,392.65 | 8,286.00 | 8,381.50 | 8,381.50 | 21,900 |
| 2025-01-21 | 8,459.48 | 8,602.13 | 8,304.77 | 8,347.05 | 8,347.05 | 28,429 |
| 2025-01-17 | 8,500.00 | 8,500.05 | 8,340.80 | 8,362.86 | 8,362.86 | 56,700 |
| 2025-01-16 | 8,226.46 | 8,372.64 | 8,164.63 | 8,355.81 | 8,355.81 | 31,700 |
| 2025-01-15 | 8,341.15 | 8,388.00 | 8,225.00 | 8,259.08 | 8,259.08 | 22,000 |
| 2025-01-14 | 8,083.60 | 8,174.11 | 8,063.50 | 8,143.64 | 8,143.64 | 23,900 |
| 2025-01-13 | 7,814.00 | 7,992.97 | 7,814.00 | 7,962.00 | 7,962.00 | 27,200 |
| 2025-01-10 | 7,918.69 | 7,918.69 | 7,802.43 | 7,845.22 | 7,845.22 | 25,800 |
| 2025-01-08 | 7,902.00 | 8,060.50 | 7,833.00 | 8,005.95 | 8,005.95 | 29,300 |
| 2025-01-07 | 8,010.60 | 8,059.95 | 7,866.87 | 7,897.00 | 7,897.00 | 27,200 |
| 2025-01-06 | 8,119.54 | 8,226.05 | 7,907.49 | 7,988.67 | 7,988.67 | 47,100 |
| 2025-01-03 | 8,000.00 | 8,164.90 | 8,000.00 | 8,070.60 | 8,070.60 | 18,000 |
| 2025-01-02 | 8,222.20 | 8,255.50 | 7,920.25 | 7,989.89 | 7,989.89 | 27,600 |
| 2024-12-31 | 8,218.82 | 8,245.55 | 8,160.00 | 8,178.90 | 8,178.90 | 18,100 |
| 2024-12-30 | 8,178.00 | 8,207.50 | 8,086.58 | 8,176.46 | 8,176.46 | 22,300 |
| 2024-12-27 | 8,217.38 | 8,338.80 | 8,147.32 | 8,208.39 | 8,208.39 | 14,600 |
| 2024-12-26 | 8,188.97 | 8,299.25 | 8,130.50 | 8,243.99 | 8,243.99 | 14,900 |
| 2024-12-24 | 8,211.76 | 8,277.55 | 8,175.01 | 8,259.37 | 8,259.37 | 8,800 |
| 2024-12-23 | 8,249.99 | 8,267.93 | 8,141.18 | 8,222.52 | 8,222.52 | 18,800 |
| 2024-12-20 | 8,121.58 | 8,323.25 | 8,105.00 | 8,276.78 | 8,276.78 | 60,900 |
| 2024-12-19 | 8,075.01 | 8,165.02 | 7,986.00 | 8,101.21 | 8,101.21 | 29,500 |
| 2024-12-18 | 8,468.00 | 8,605.00 | 8,188.67 | 8,217.15 | 8,217.15 | 32,800 |
| 2024-12-17 | 8,500.00 | 8,599.00 | 8,456.44 | 8,468.49 | 8,468.49 | 27,600 |
| 2024-12-16 | 8,602.11 | 8,724.65 | 8,512.39 | 8,512.39 | 8,512.39 | 22,500 |
| 2024-12-13 | 8,750.00 | 8,780.00 | 8,551.50 | 8,587.63 | 8,587.63 | 23,900 |
| 2024-12-12 | 8,830.00 | 8,915.67 | 8,769.96 | 8,796.60 | 8,796.60 | 20,600 |
| 2024-12-11 | 8,965.00 | 8,989.75 | 8,805.00 | 8,848.69 | 8,848.69 | 31,400 |
| 2024-12-10 | 9,045.24 | 9,068.15 | 8,840.77 | 8,857.62 | 8,857.62 | 20,700 |
| 2024-12-09 | 8,968.89 | 9,127.45 | 8,967.12 | 9,120.01 | 9,120.01 | 19,000 |
| 2024-12-06 | 9,040.00 | 9,099.99 | 8,900.00 | 8,946.33 | 8,946.33 | 21,500 |
| 2024-12-05 | 9,056.45 | 9,143.28 | 8,949.55 | 8,955.01 | 8,955.01 | 15,900 |
| 2024-12-04 | 9,100.65 | 9,200.00 | 9,038.00 | 9,049.96 | 9,049.96 | 18,500 |
| 2024-12-03 | 9,213.02 | 9,256.14 | 9,111.70 | 9,184.92 | 9,184.92 | 17,752 |
| 2024-12-02 | 9,229.61 | 9,245.73 | 9,100.00 | 9,180.00 | 9,180.00 | 22,811 |
| 2024-11-29 | 9,237.00 | 9,280.15 | 9,197.14 | 9,235.58 | 9,235.58 | 13,600 |
| 2024-11-27 | 9,294.00 | 9,300.00 | 9,171.06 | 9,193.62 | 9,193.62 | 12,400 |
| 2024-11-26 | 9,200.00 | 9,260.99 | 9,150.00 | 9,222.00 | 9,222.00 | 20,000 |
| 2024-11-25 | 9,087.34 | 9,376.75 | 9,060.42 | 9,293.06 | 9,293.06 | 51,000 |
| 2024-11-22 | 8,972.00 | 9,052.53 | 8,850.00 | 9,007.24 | 9,007.24 | 32,300 |
| 2024-11-21 | 9,045.00 | 9,174.97 | 8,917.99 | 8,946.53 | 8,946.53 | 22,300 |
| 2024-11-20 | 8,960.02 | 9,021.51 | 8,896.27 | 9,000.00 | 9,000.00 | 26,000 |
| 2024-11-19 | 8,821.44 | 8,975.00 | 8,734.36 | 8,955.13 | 8,955.13 | 21,700 |
| 2024-11-18 | 8,989.98 | 9,030.40 | 8,810.00 | 8,865.63 | 8,865.63 | 25,800 |
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.