Nvr Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6,000.00	6,114.45	5,951.00	5,983.68	5,983.68	68,550
2026-10-22	5,760.22	6,118.77	5,550.00	6,110.63	6,110.63	68,700
2026-10-21	5,958.42	6,017.00	5,884.77	5,900.00	5,900.00	43,900
2026-10-20	5,865.74	6,024.27	5,839.21	5,977.67	5,977.67	40,800
2026-10-19	5,930.17	5,959.01	5,815.75	5,828.00	5,828.00	36,100
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

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1993-10-01	1:30

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.