Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9,193.08 | 9,193.08 | 8,978.51 | 9,026.00 | 9,026.00 | 18,200 |
| 2024-11-14 | 9,160.00 | 9,257.57 | 9,135.00 | 9,179.61 | 9,179.61 | 20,600 |
| 2024-11-13 | 9,205.00 | 9,246.35 | 9,102.22 | 9,105.67 | 9,105.67 | 13,600 |
| 2024-11-12 | 9,204.26 | 9,204.26 | 9,041.12 | 9,114.26 | 9,114.26 | 25,300 |
| 2024-11-11 | 9,275.00 | 9,367.26 | 9,187.49 | 9,249.26 | 9,249.26 | 18,100 |
| 2024-11-08 | 9,229.30 | 9,347.78 | 9,187.50 | 9,306.94 | 9,306.94 | 16,300 |
| 2024-11-07 | 9,243.31 | 9,349.14 | 9,075.00 | 9,221.23 | 9,221.23 | 14,300 |
| 2024-11-06 | 9,325.53 | 9,344.86 | 9,038.70 | 9,202.54 | 9,202.54 | 20,500 |
| 2024-11-05 | 9,200.00 | 9,527.85 | 9,198.43 | 9,455.81 | 9,455.81 | 11,700 |
| 2024-11-04 | 9,165.35 | 9,435.20 | 9,165.35 | 9,258.34 | 9,258.34 | 16,300 |
| 2024-11-01 | 9,213.28 | 9,400.95 | 9,122.77 | 9,139.39 | 9,139.39 | 24,100 |
| 2024-10-31 | 9,050.00 | 9,228.97 | 9,010.00 | 9,152.81 | 9,152.81 | 16,800 |
| 2024-10-30 | 9,157.99 | 9,226.08 | 9,057.55 | 9,083.14 | 9,083.14 | 14,700 |
| 2024-10-29 | 8,949.00 | 9,163.41 | 8,828.81 | 9,140.62 | 9,140.62 | 28,228 |
| 2024-10-28 | 9,400.00 | 9,467.81 | 9,235.91 | 9,307.80 | 9,307.80 | 16,551 |
| 2024-10-25 | 9,469.00 | 9,490.00 | 9,298.50 | 9,329.74 | 9,329.74 | 10,800 |
| 2024-10-24 | 9,455.00 | 9,573.04 | 9,407.13 | 9,456.40 | 9,456.40 | 16,400 |
| 2024-10-23 | 9,407.69 | 9,465.69 | 9,349.99 | 9,411.06 | 9,411.06 | 13,300 |
| 2024-10-22 | 9,600.00 | 9,645.00 | 9,276.50 | 9,438.35 | 9,438.35 | 25,500 |
| 2024-10-21 | 9,824.01 | 9,867.00 | 9,622.16 | 9,655.67 | 9,655.67 | 15,100 |
| 2024-10-18 | 9,914.17 | 9,964.77 | 9,794.00 | 9,924.40 | 9,924.40 | 11,700 |
| 2024-10-17 | 9,870.00 | 9,870.00 | 9,750.00 | 9,773.58 | 9,773.58 | 17,400 |
| 2024-10-16 | 9,833.68 | 9,934.54 | 9,742.66 | 9,875.58 | 9,875.58 | 19,500 |
| 2024-10-15 | 9,775.00 | 9,898.99 | 9,768.29 | 9,768.29 | 9,768.29 | 15,400 |
| 2024-10-14 | 9,528.35 | 9,876.86 | 9,505.81 | 9,732.45 | 9,732.45 | 9,600 |
| 2024-10-11 | 9,511.66 | 9,607.07 | 9,498.19 | 9,534.19 | 9,534.19 | 9,800 |
| 2024-10-10 | 9,541.89 | 9,606.27 | 9,482.31 | 9,485.55 | 9,485.55 | 11,900 |
| 2024-10-09 | 9,563.94 | 9,644.28 | 9,518.22 | 9,627.60 | 9,627.60 | 12,900 |
| 2024-10-08 | 9,485.98 | 9,623.15 | 9,423.03 | 9,559.20 | 9,559.20 | 12,000 |
| 2024-10-07 | 9,410.00 | 9,464.07 | 9,337.90 | 9,421.74 | 9,421.74 | 15,100 |
| 2024-10-04 | 9,619.79 | 9,619.79 | 9,405.00 | 9,515.00 | 9,515.00 | 18,900 |
| 2024-10-03 | 9,740.05 | 9,760.03 | 9,549.14 | 9,636.06 | 9,636.06 | 25,000 |
| 2024-10-02 | 9,839.98 | 9,842.20 | 9,728.99 | 9,732.63 | 9,732.63 | 15,300 |
| 2024-10-01 | 9,811.80 | 9,912.56 | 9,719.15 | 9,892.30 | 9,892.30 | 18,900 |
| 2024-09-30 | 9,729.76 | 9,844.73 | 9,672.50 | 9,811.80 | 9,811.80 | 16,200 |
| 2024-09-27 | 9,640.37 | 9,820.00 | 9,593.13 | 9,734.55 | 9,734.55 | 12,700 |
| 2024-09-26 | 9,555.01 | 9,680.44 | 9,519.55 | 9,559.97 | 9,559.97 | 25,000 |
| 2024-09-25 | 9,575.00 | 9,619.19 | 9,460.37 | 9,516.84 | 9,516.84 | 19,800 |
| 2024-09-24 | 9,693.62 | 9,764.16 | 9,590.00 | 9,644.09 | 9,644.09 | 21,100 |
| 2024-09-23 | 9,510.35 | 9,730.21 | 9,486.49 | 9,707.71 | 9,707.71 | 27,700 |
| 2024-09-20 | 9,612.04 | 9,612.59 | 9,411.50 | 9,473.01 | 9,473.01 | 50,100 |
| 2024-09-19 | 9,600.00 | 9,696.86 | 9,542.50 | 9,659.65 | 9,659.65 | 20,800 |
| 2024-09-18 | 9,475.01 | 9,607.75 | 9,426.00 | 9,461.98 | 9,461.98 | 17,600 |
| 2024-09-17 | 9,469.17 | 9,560.00 | 9,381.80 | 9,485.57 | 9,485.57 | 17,900 |
| 2024-09-16 | 9,390.00 | 9,488.44 | 9,315.01 | 9,425.37 | 9,425.37 | 17,100 |
| 2024-09-13 | 9,252.00 | 9,423.00 | 9,237.50 | 9,369.58 | 9,369.58 | 21,200 |
| 2024-09-12 | 9,085.03 | 9,258.36 | 9,050.52 | 9,179.38 | 9,179.38 | 16,200 |
| 2024-09-11 | 9,128.29 | 9,128.29 | 8,920.25 | 9,088.12 | 9,088.12 | 19,800 |
| 2024-09-10 | 9,202.36 | 9,202.36 | 9,085.00 | 9,112.89 | 9,112.89 | 13,700 |
| 2024-09-09 | 9,080.00 | 9,303.68 | 9,010.00 | 9,149.74 | 9,149.74 | 18,900 |
| 2024-09-06 | 9,098.48 | 9,261.50 | 9,046.88 | 9,068.54 | 9,068.54 | 20,000 |
| 2024-09-05 | 9,178.56 | 9,178.56 | 9,029.99 | 9,044.72 | 9,044.72 | 17,200 |
| 2024-09-04 | 9,086.76 | 9,168.09 | 9,028.63 | 9,150.40 | 9,150.40 | 20,200 |
| 2024-09-03 | 9,214.33 | 9,235.47 | 8,989.62 | 9,053.67 | 9,053.67 | 21,600 |
| 2024-08-30 | 9,110.00 | 9,215.00 | 9,005.23 | 9,172.46 | 9,172.46 | 18,500 |
| 2024-08-29 | 9,070.00 | 9,099.50 | 8,969.94 | 9,047.00 | 9,047.00 | 18,200 |
| 2024-08-28 | 9,056.97 | 9,103.07 | 8,930.00 | 9,029.53 | 9,029.53 | 16,600 |
| 2024-08-27 | 9,104.84 | 9,121.42 | 9,051.57 | 9,076.03 | 9,076.03 | 14,400 |
| 2024-08-26 | 9,325.00 | 9,360.00 | 9,122.31 | 9,153.11 | 9,153.11 | 16,700 |
| 2024-08-23 | 9,073.05 | 9,352.50 | 8,959.58 | 9,321.27 | 9,321.27 | 30,778 |
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.