NYSE:NVR | Historical Stock Price | NVR INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$2.52$21.36$181.15$1,536.50$13,032.311985-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$47.75$62.0018,500——
1999-12-30$47.25$61.3518,200——
1999-12-29$46.25$60.0514,000——
1999-12-28$46.06$59.8121,900——
1999-12-27$45.38$58.9229,800——
1999-12-23$44.00$57.1315,200——
1999-12-22$43.13$55.9940,200——
1999-12-21$44.00$57.138,500——
1999-12-20$44.00$57.1315,400——
1999-12-17$43.44$56.4010,200——
1999-12-16$43.06$55.9111,000——
1999-12-15$43.25$56.1617,400——
1999-12-14$43.50$56.4814,500——
1999-12-13$44.19$57.3711,800——
1999-12-10$44.50$57.7850,900——
1999-12-09$44.88$58.2719,500——
1999-12-08$45.06$58.5129,300——
1999-12-07$45.19$58.6715,400——
1999-12-06$46.31$60.138,000——
1999-12-03$46.63$60.5449,200——
1999-12-02$47.00$61.0395,300——
1999-12-01$49.63$64.4331,500——
1999-11-30$48.63$63.1326,500——
1999-11-29$48.81$63.3831,500——
1999-11-26$48.69$63.221,400——
1999-11-24$48.44$62.8926,700——
1999-11-23$48.19$62.5745,800——
1999-11-22$49.31$64.0321,800——
1999-11-19$50.13$65.0824,000——
1999-11-18$49.94$64.847,800——
1999-11-17$49.81$64.6819,300——
1999-11-16$49.00$63.6233,000——
1999-11-15$48.38$62.8117,200——
1999-11-12$48.25$62.6515,400——
1999-11-11$48.25$62.6538,700——
1999-11-10$47.88$62.1659,200——
1999-11-09$47.19$61.276,200——
1999-11-08$47.13$61.1922,800——
1999-11-05$47.13$61.1939,400——
1999-11-04$46.44$60.2921,500——
1999-11-03$46.13$59.8958,100——
1999-11-02$45.63$59.2444,200——
1999-11-01$43.38$56.3242,000——
1999-10-29$41.00$53.2353,400——
1999-10-28$38.50$49.9931,800——
1999-10-27$38.00$49.3438,800——
1999-10-26$42.00$54.5338,500——
1999-10-25$42.75$55.5127,900——
1999-10-22$43.13$55.9935,800——
1999-10-21$44.75$58.1012,700——
1999-10-20$45.25$58.7518,700——
1999-10-19$48.13$62.496,900——
1999-10-18$49.13$63.787,800——
1999-10-15$49.94$64.847,400——
1999-10-14$50.63$65.7313,100——
1999-10-13$50.88$66.0624,200——
1999-10-12$50.63$65.7371,000——
1999-10-11$49.88$64.767,100——
1999-10-08$50.00$64.9219,500——
1999-10-07$49.50$64.2713,600——
1999-10-06$49.75$64.6052,700——
1999-10-05$50.63$65.7380,300——
1999-10-04$50.88$66.0636,700——
1999-10-01$50.88$66.0627,900——
1999-09-30$50.50$65.5767,700——
1999-09-29$52.38$68.0068,200——
1999-09-28$53.38$69.3023,900——
1999-09-27$54.13$70.2824,800——
1999-09-24$54.00$70.1124,400——
1999-09-23$54.06$70.2025,200——
1999-09-22$54.38$70.60163,900——
1999-09-21$54.75$71.091,000——
1999-09-20$54.88$71.2523,500——
1999-09-17$54.88$71.2554,100——
1999-09-16$54.88$71.2528,700——
1999-09-15$55.38$71.901,500——
1999-09-14$55.63$72.2210,600——
1999-09-13$55.50$72.0621,200——
1999-09-10$55.06$71.4912,300——
1999-09-09$55.06$71.499,900——
1999-09-08$55.06$71.4962,100——
1999-09-07$55.25$71.7429,700——
1999-09-03$57.00$74.0110,500——
1999-09-02$56.94$73.9319,200——
1999-09-01$57.31$74.418,700——
1999-08-31$57.75$74.9826,000——
1999-08-30$57.69$74.9017,500——
1999-08-27$57.56$74.748,700——
1999-08-26$57.38$74.5018,200——
1999-08-25$57.50$74.6613,300——
1999-08-24$57.13$74.178,600——
1999-08-23$57.00$74.01135,400——
1999-08-20$57.19$74.2515,200——
1999-08-19$57.25$74.3327,000——
1999-08-18$57.00$74.0119,300——
1999-08-17$56.25$73.0415,400——
1999-08-16$56.31$73.126,900——
1999-08-13$56.69$73.6024,500——
1999-08-12$56.38$73.2023,600——
1999-08-11$56.00$72.7111,200——
1999-08-10$55.44$71.9821,700——
1999-08-09$55.00$71.4110,700——
1999-08-06$55.25$71.7418,300——
1999-08-05$55.25$71.7411,400——
1999-08-04$55.31$71.8225,700——
1999-08-03$54.56$70.8430,500——
1999-08-02$54.38$70.60111,000——
1999-07-30$56.25$73.0485,900——
1999-07-29$54.38$70.6065,300——
1999-07-28$55.50$72.0656,500——
1999-07-27$55.81$72.4728,800——
1999-07-26$55.94$72.63121,700——
1999-07-23$56.38$73.2012,800——
1999-07-22$56.50$73.3616,100——
1999-07-21$57.06$74.0916,700——
1999-07-20$57.81$75.0651,700——
1999-07-19$56.69$73.6056,700——
1999-07-16$55.25$71.7422,600——
1999-07-15$54.63$70.9332,500——
1999-07-14$53.50$69.4629,500——
1999-07-13$52.94$68.7319,300——
1999-07-12$53.00$68.8240,500——
1999-07-09$52.25$67.8429,600——
1999-07-08$51.75$67.1948,900——
1999-07-07$51.63$67.0361,600——
1999-07-06$51.56$66.9515,900——
1999-07-02$52.13$67.6815,900——
1999-07-01$51.94$67.4455,400——
1999-06-30$52.19$67.7689,100——
1999-06-29$50.56$65.6514,200——
1999-06-28$50.50$65.5731,000——
1999-06-25$50.38$65.4152,500——
1999-06-24$50.63$65.7312,200——
1999-06-23$50.50$65.5735,500——
1999-06-22$50.75$65.8917,800——
1999-06-21$49.81$64.6819,600——
1999-06-18$49.06$63.7025,200——
1999-06-17$48.25$62.658,800——
1999-06-16$47.88$62.1611,500——
1999-06-15$47.63$61.8418,100——
1999-06-14$47.25$61.3560,500——
1999-06-11$49.19$63.8723,600——
1999-06-10$49.38$64.1116,400——
1999-06-09$49.75$64.6024,900——
1999-06-08$50.94$66.1433,700——
1999-06-07$51.13$66.3863,400——
1999-06-04$51.94$67.4471,600——
1999-06-03$50.38$65.4190,700——
1999-06-02$48.94$63.5421,700——
1999-06-01$48.63$63.1315,200——
1999-05-28$48.13$62.4912,700——
1999-05-27$47.81$62.085,700——
1999-05-26$48.00$62.3226,900——
1999-05-25$47.63$61.8427,300——
1999-05-24$48.50$62.979,700——
1999-05-21$49.63$64.4315,100——
1999-05-20$49.63$64.4316,200——
1999-05-19$49.00$63.6223,700——
1999-05-18$49.50$64.2722,300——
1999-05-17$48.50$62.9749,800——
1999-05-14$48.13$62.495,000——
1999-05-13$48.88$63.4620,400——
1999-05-12$48.94$63.5428,300——
1999-05-11$49.25$63.9533,300——
1999-05-10$49.19$63.8721,600——
1999-05-07$48.94$63.5413,600——
1999-05-06$48.94$63.5428,100——
1999-05-05$48.19$62.5739,100——
1999-05-04$49.88$64.7621,900——
1999-05-03$49.06$63.7027,600——
1999-04-30$48.13$62.4927,700——
1999-04-29$48.25$62.6567,300——
1999-04-28$47.50$61.6790,700——
1999-04-27$48.00$62.3283,700——
1999-04-26$48.06$62.4067,800——
1999-04-23$47.25$61.3545,300——
1999-04-22$45.75$59.4058,700——
1999-04-21$47.25$61.3566,800——
1999-04-20$45.00$58.4323,400——
1999-04-19$45.00$58.4343,400——
1999-04-16$44.13$57.2938,100——
1999-04-15$44.25$57.4588,900——
1999-04-14$43.00$55.8396,200——
1999-04-13$42.75$55.5142,900——
1999-04-12$42.56$55.2618,600——
1999-04-09$42.88$55.6714,800——
1999-04-08$42.38$55.0212,200——
1999-04-07$42.75$55.5112,200——
1999-04-06$42.44$55.1083,400——
1999-04-05$41.94$54.456,300——
1999-04-01$41.94$54.453,900——
1999-03-31$42.13$54.7037,700——
1999-03-30$41.50$53.8824,900——
1999-03-29$41.75$54.2111,100——
1999-03-26$41.56$53.9616,000——
1999-03-25$41.88$54.3721,200——
1999-03-24$41.00$53.2337,000——
1999-03-23$41.44$53.8041,200——
1999-03-22$41.81$54.2933,100——
1999-03-19$42.00$54.5318,400——
1999-03-18$42.13$54.706,600——
1999-03-17$42.25$54.868,500——
1999-03-16$41.88$54.3717,100——
1999-03-15$42.38$55.0218,000——
1999-03-12$41.75$54.2128,500——
1999-03-11$41.75$54.2116,200——
1999-03-10$42.00$54.5319,700——
1999-03-09$42.00$54.53121,800——
1999-03-08$42.25$54.8615,500——
1999-03-05$42.63$55.3416,900——
1999-03-04$42.88$55.6710,800——
1999-03-03$42.75$55.5118,900——
1999-03-02$42.75$55.5177,300——
1999-03-01$43.00$55.8341,300——
1999-02-26$43.00$55.8311,300——
1999-02-25$43.00$55.8347,900——
1999-02-24$44.00$57.1310,300——
1999-02-23$44.13$57.2919,500——
1999-02-22$44.13$57.2911,700——
1999-02-19$44.38$57.6216,500——
1999-02-18$44.63$57.9455,500——
1999-02-17$43.63$56.6416,300——
1999-02-16$44.06$57.2116,900——
1999-02-12$44.63$57.9414,900——
1999-02-11$45.38$58.9283,400——
1999-02-10$46.06$59.8145,800——
1999-02-09$46.50$60.3826,200——
1999-02-08$46.38$60.2119,700——
1999-02-05$46.50$60.3830,000——
1999-02-04$46.94$60.9427,300——
1999-02-03$46.44$60.2917,100——
1999-02-02$45.25$58.7536,900——
1999-02-01$45.38$58.9252,600——
1999-01-29$44.50$57.7826,100——
1999-01-28$44.38$57.6282,000——
1999-01-27$43.25$56.1611,900——
1999-01-26$43.50$56.4827,800——
1999-01-25$43.06$55.9121,200——
1999-01-22$43.63$56.6413,200——
1999-01-21$44.00$57.1334,500——
1999-01-20$44.25$57.4530,100——
1999-01-19$43.63$56.6414,100——
1999-01-15$42.69$55.4337,700——
1999-01-14$42.75$55.5119,500——
1999-01-13$43.56$56.5659,500——
1999-01-12$43.31$56.2465,300——
1999-01-11$44.00$57.1348,600——
1999-01-08$44.25$57.4572,900——
1999-01-07$45.38$58.9231,200——
1999-01-06$47.00$61.0385,500——
1999-01-05$45.56$59.1643,500——
1999-01-04$46.88$60.8665,500——