Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 17,100 |
| 2025-11-06 | 7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | 7,195.05 | 15,700 |
| 2025-11-05 | 7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 19,600 |
| 2025-11-04 | 7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 14,600 |
| 2025-11-03 | 7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | 7,072.32 | 18,600 |
| 2025-10-31 | 7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | 14,200 |
| 2025-10-30 | 7,335.00 | 7,390.12 | 7,184.00 | 7,245.71 | 7,245.71 | 19,600 |
| 2025-10-29 | 7,381.20 | 7,500.00 | 7,278.89 | 7,333.31 | 7,333.31 | 28,700 |
| 2025-10-28 | 7,301.52 | 7,469.02 | 7,275.43 | 7,461.33 | 7,461.33 | 16,800 |
| 2025-10-27 | 7,460.00 | 7,479.39 | 7,399.68 | 7,438.33 | 7,438.33 | 19,000 |
| 2025-10-24 | 7,718.00 | 7,718.00 | 7,425.44 | 7,430.92 | 7,430.92 | 22,000 |
| 2025-10-23 | 7,648.06 | 7,723.76 | 7,629.00 | 7,679.41 | 7,679.41 | 17,500 |
← NewerPage 5 of 5 · 252 trading days
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.