Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,995.77 | 6,117.39 | 5,874.89 | 5,919.82 | 5,919.82 | 85,400 |
| 2026-10-15 | 5,805.00 | 6,045.00 | 5,795.01 | 5,940.83 | 5,940.83 | 54,700 |
| 2026-10-14 | 5,706.05 | 5,740.89 | 5,616.78 | 5,733.12 | 5,733.12 | 53,900 |
| 2026-10-13 | 5,777.42 | 5,832.15 | 5,727.84 | 5,797.61 | 5,797.61 | 53,400 |
| 2026-10-12 | 5,908.00 | 5,933.86 | 5,726.34 | 5,749.96 | 5,749.96 | 39,800 |
| 2026-10-09 | 5,973.39 | 5,975.22 | 5,896.37 | 5,899.16 | 5,899.16 | 25,400 |
| 2026-10-08 | 5,883.87 | 6,019.83 | 5,868.06 | 6,002.55 | 6,002.55 | 38,300 |
| 2026-10-07 | 5,988.00 | 5,988.00 | 5,827.89 | 5,931.62 | 5,931.62 | 54,500 |
| 2026-10-06 | 5,996.10 | 6,062.00 | 5,919.95 | 6,046.60 | 6,046.60 | 32,400 |
| 2026-10-05 | 6,000.00 | 6,000.00 | 5,880.00 | 5,970.21 | 5,970.21 | 55,400 |
| 2026-10-02 | 6,158.54 | 6,200.00 | 5,948.13 | 5,993.85 | 5,993.85 | 40,800 |
| 2026-10-01 | 6,129.99 | 6,158.05 | 5,961.85 | 6,126.38 | 6,126.38 | 49,000 |
| 2026-09-30 | 6,263.33 | 6,280.00 | 6,142.97 | 6,154.39 | 6,154.39 | 32,800 |
| 2026-09-29 | 6,251.51 | 6,285.42 | 6,193.17 | 6,234.63 | 6,234.63 | 25,900 |
| 2026-09-28 | 6,227.00 | 6,383.30 | 6,227.00 | 6,267.89 | 6,267.89 | 36,700 |
| 2026-09-25 | 6,241.63 | 6,318.02 | 6,218.52 | 6,297.60 | 6,297.60 | 24,800 |
| 2026-09-24 | 6,239.37 | 6,295.47 | 6,195.86 | 6,235.49 | 6,235.49 | 39,800 |
| 2026-09-23 | 6,285.01 | 6,319.51 | 6,241.46 | 6,241.61 | 6,241.61 | 33,300 |
| 2026-09-22 | 6,210.65 | 6,377.99 | 6,210.65 | 6,338.92 | 6,338.92 | 45,000 |
| 2026-09-21 | 6,200.00 | 6,257.52 | 6,128.93 | 6,188.95 | 6,188.95 | 39,400 |
| 2026-09-18 | 6,211.21 | 6,250.00 | 6,142.15 | 6,150.47 | 6,150.47 | 123,800 |
| 2026-09-17 | 6,226.51 | 6,314.28 | 6,173.12 | 6,242.23 | 6,242.23 | 32,100 |
| 2026-09-16 | 6,270.03 | 6,323.15 | 6,150.00 | 6,186.43 | 6,186.43 | 38,600 |
| 2026-09-15 | 6,274.83 | 6,311.56 | 6,230.00 | 6,257.45 | 6,257.45 | 32,000 |
| 2026-09-14 | 6,153.30 | 6,321.50 | 6,150.01 | 6,299.56 | 6,299.56 | 31,100 |
| 2026-09-11 | 6,150.30 | 6,191.97 | 6,062.58 | 6,160.76 | 6,160.76 | 37,200 |
| 2026-09-10 | 6,258.98 | 6,258.98 | 6,057.84 | 6,088.28 | 6,088.28 | 50,000 |
| 2026-09-09 | 6,136.22 | 6,206.60 | 6,100.00 | 6,187.30 | 6,187.30 | 37,500 |
| 2026-09-08 | 6,221.24 | 6,234.01 | 6,096.28 | 6,116.86 | 6,116.86 | 46,400 |
| 2026-09-04 | 6,367.15 | 6,377.25 | 6,281.28 | 6,298.85 | 6,298.85 | 29,500 |
| 2026-09-03 | 6,379.54 | 6,462.63 | 6,310.43 | 6,373.95 | 6,373.95 | 38,100 |
| 2026-09-02 | 6,317.16 | 6,371.00 | 6,240.00 | 6,326.95 | 6,326.95 | 36,600 |
| 2026-09-01 | 6,292.00 | 6,370.23 | 6,250.00 | 6,275.82 | 6,275.82 | 46,300 |
| 2026-08-31 | 6,332.73 | 6,401.96 | 6,301.50 | 6,315.23 | 6,315.23 | 40,900 |
| 2026-08-28 | 6,402.00 | 6,458.15 | 6,335.00 | 6,396.27 | 6,396.27 | 23,800 |
| 2026-08-27 | 6,315.70 | 6,386.36 | 6,269.16 | 6,365.45 | 6,365.45 | 37,100 |
| 2026-08-26 | 6,394.45 | 6,469.99 | 6,305.05 | 6,368.12 | 6,368.12 | 29,600 |
| 2026-08-25 | 6,453.22 | 6,453.22 | 6,330.73 | 6,433.74 | 6,433.74 | 31,800 |
| 2026-08-24 | 6,407.19 | 6,469.99 | 6,354.67 | 6,397.59 | 6,397.59 | 25,600 |
| 2026-08-21 | 6,359.03 | 6,438.95 | 6,266.75 | 6,358.51 | 6,358.51 | 28,400 |
| 2026-08-20 | 6,333.75 | 6,398.65 | 6,280.19 | 6,300.00 | 6,300.00 | 33,100 |
| 2026-08-19 | 6,342.10 | 6,526.86 | 6,342.10 | 6,418.86 | 6,418.86 | 32,900 |
| 2026-08-18 | 6,345.96 | 6,345.96 | 6,217.21 | 6,248.37 | 6,248.37 | 34,500 |
| 2026-08-17 | 6,284.90 | 6,336.17 | 6,238.81 | 6,298.83 | 6,298.83 | 24,700 |
| 2026-08-14 | 6,355.27 | 6,384.68 | 6,295.62 | 6,307.93 | 6,307.93 | 23,500 |
| 2026-08-13 | 6,366.21 | 6,408.87 | 6,286.23 | 6,375.00 | 6,375.00 | 26,900 |
| 2026-08-12 | 6,404.88 | 6,413.94 | 6,260.08 | 6,293.95 | 6,293.95 | 32,700 |
| 2026-08-11 | 6,306.97 | 6,434.03 | 6,299.81 | 6,429.96 | 6,429.96 | 22,400 |
| 2026-08-10 | 6,354.91 | 6,354.91 | 6,200.00 | 6,292.28 | 6,292.28 | 44,000 |
| 2026-08-07 | 6,320.00 | 6,483.93 | 6,320.00 | 6,390.14 | 6,390.14 | 40,000 |
| 2026-08-06 | 6,344.98 | 6,344.98 | 6,227.70 | 6,304.81 | 6,304.81 | 36,800 |
| 2026-08-05 | 6,262.00 | 6,413.96 | 6,210.90 | 6,365.78 | 6,365.78 | 42,100 |
| 2026-08-04 | 6,190.00 | 6,317.24 | 6,162.57 | 6,267.35 | 6,267.35 | 42,600 |
| 2026-08-03 | 6,293.54 | 6,299.46 | 6,120.01 | 6,204.10 | 6,204.10 | 34,800 |
| 2026-07-31 | 6,235.00 | 6,235.00 | 6,111.21 | 6,147.05 | 6,147.05 | 29,100 |
| 2026-07-30 | 6,355.17 | 6,394.94 | 6,151.01 | 6,288.68 | 6,288.68 | 35,700 |
| 2026-07-29 | 6,397.00 | 6,558.82 | 6,370.39 | 6,381.79 | 6,381.79 | 40,200 |
| 2026-07-28 | 6,394.24 | 6,524.68 | 6,394.24 | 6,471.37 | 6,471.37 | 25,235 |
| 2026-07-27 | 6,505.25 | 6,574.99 | 6,300.15 | 6,311.54 | 6,311.54 | 31,390 |
| 2026-07-24 | 6,152.83 | 6,509.18 | 6,152.83 | 6,414.67 | 6,414.67 | 29,600 |
Page 1 of 2 · 64 trading daysOlder →
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.