Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.24 89.17 88.24 89.00 1,097,962 -0.17(-0.19%)
Dec 29, 2022 87.52 89.53 87.04 89.17 1,376,729 +2.13(+2.45%)
Dec 28, 2022 89.30 89.57 86.95 87.03 1,223,668 -2.16(-2.43%)
Dec 27, 2022 88.56 89.81 88.56 89.20 1,106,906 +0.08(+0.09%)
Dec 23, 2022 88.60 89.33 88.20 89.12 1,026,671 -0.41(-0.46%)
Dec 22, 2022 88.12 89.61 87.52 89.53 1,958,194 +0.46(+0.52%)
Dec 21, 2022 89.11 89.95 88.36 89.07 1,788,578 +1.54(+1.76%)
Dec 20, 2022 87.70 88.75 86.95 87.52 2,446,589 -1.08(-1.22%)
Dec 19, 2022 90.97 91.36 87.99 88.61 3,495,695 -2.07(-2.28%)
Dec 16, 2022 92.01 92.31 89.97 90.67 4,569,785 -2.06(-2.22%)
Dec 15, 2022 87.02 93.25 85.90 92.73 7,042,552 +3.41(+3.82%)
Dec 14, 2022 89.73 90.86 88.40 89.31 3,763,857 +0.23(+0.25%)
Dec 13, 2022 92.68 93.66 88.76 89.09 2,719,289 +1.56(+1.79%)
Dec 12, 2022 87.37 87.77 86.67 87.52 2,067,197 +0.49(+0.56%)
Dec 09, 2022 86.83 88.11 86.65 87.03 2,308,687 -0.91(-1.04%)
Dec 08, 2022 87.17 88.51 86.59 87.95 1,701,943 +0.42(+0.48%)
Dec 07, 2022 85.30 87.83 84.94 87.52 2,592,267 +3.05(+3.61%)
Dec 06, 2022 86.34 86.35 83.11 84.48 2,543,151 -1.43(-1.66%)
Dec 05, 2022 85.13 86.61 84.75 85.90 1,790,797 -0.93(-1.08%)
Dec 02, 2022 85.01 86.93 84.58 86.84 1,419,350 +0.14(+0.16%)
Dec 01, 2022 87.48 88.84 86.38 86.70 1,573,457 +0.32(+0.38%)
Nov 30, 2022 84.57 86.40 83.05 86.37 3,025,109 +1.41(+1.66%)
Nov 29, 2022 83.56 85.10 83.27 84.97 1,057,508 +1.03(+1.23%)
Nov 28, 2022 84.42 85.52 83.45 83.94 1,142,518 -1.01(-1.19%)
Nov 25, 2022 84.37 85.28 84.35 84.95 514,425 -0.08(-0.09%)
Nov 23, 2022 83.78 85.36 82.74 85.03 1,759,281 +1.32(+1.57%)
Nov 22, 2022 83.11 83.79 82.51 83.71 1,926,202 +1.65(+2.01%)
Nov 21, 2022 83.23 83.65 81.36 82.06 2,401,147 -1.25(-1.50%)
Nov 18, 2022 85.06 85.48 82.50 83.31 1,761,604 -0.37(-0.45%)
Nov 17, 2022 82.78 83.80 81.71 83.68 1,212,042 -1.34(-1.57%)
Nov 16, 2022 85.72 86.26 84.19 85.02 1,763,096 -1.28(-1.48%)
Nov 15, 2022 87.03 87.47 84.51 86.30 1,765,348 +1.98(+2.34%)
Nov 14, 2022 85.95 86.20 84.28 84.32 1,704,136 -2.25(-2.60%)
Nov 11, 2022 86.93 87.61 86.16 86.57 2,661,859 -0.36(-0.42%)
Nov 10, 2022 82.98 88.51 82.86 86.93 5,034,609 +9.71(+12.57%)
Nov 09, 2022 75.54 80.27 75.52 77.23 2,663,894 +0.75(+0.98%)
Nov 08, 2022 78.38 78.60 75.54 76.48 2,682,132 -1.46(-1.87%)
Nov 07, 2022 78.76 78.88 76.24 77.94 1,648,882 -0.35(-0.45%)
Nov 04, 2022 79.15 80.62 76.64 78.29 2,200,925 +0.60(+0.77%)
Nov 03, 2022 77.03 78.54 75.97 77.69 2,833,857 -0.98(-1.25%)
Nov 02, 2022 79.93 78.18 78.67 4,012,038 -1.59(-1.98%)
Nov 01, 2022 81.16 81.41 78.82 80.27 2,930,778 +0.90(+1.14%)
Oct 31, 2022 79.56 79.73 78.20 79.36 2,553,070 -1.32(-1.63%)
Oct 28, 2022 77.95 80.81 77.87 80.68 1,679,274 +2.54(+3.25%)
Oct 27, 2022 77.76 79.84 77.28 78.14 2,363,555 +0.66(+0.85%)
Oct 26, 2022 77.25 78.73 76.73 77.48 2,892,157 +0.19(+0.24%)
Oct 25, 2022 73.69 77.73 73.52 77.30 2,418,934 +4.09(+5.59%)
Oct 24, 2022 72.69 73.49 71.62 73.21 2,108,570 +0.99(+1.38%)
Oct 21, 2022 68.97 72.37 68.74 72.21 2,799,168 +2.02(+2.87%)
Oct 20, 2022 71.50 72.85 69.82 70.20 1,798,218 -0.89(-1.26%)
Oct 19, 2022 74.32 74.32 70.72 71.09 2,410,565 -4.50(-5.96%)
Oct 18, 2022 74.82 75.91 74.30 75.60 1,915,305 +2.34(+3.20%)
Oct 17, 2022 73.53 74.91 72.85 73.26 1,846,204 +1.01(+1.40%)
Oct 14, 2022 75.30 76.03 71.71 72.24 2,105,469 -2.62(-3.49%)
Oct 13, 2022 73.11 75.68 69.94 74.86 2,906,588 -0.38(-0.51%)
Oct 12, 2022 76.48 76.79 74.80 75.24 2,256,628 -1.25(-1.64%)
Oct 11, 2022 76.02 78.69 75.76 76.50 2,551,114 -0.02(-0.03%)
Oct 10, 2022 77.02 77.48 75.69 76.52 1,601,979 +0.07(+0.09%)
Oct 07, 2022 77.11 77.28 75.66 76.45 1,949,725 -2.01(-2.56%)
Oct 06, 2022 77.91 79.25 77.44 78.45 2,527,500 +0.30(+0.39%)
Oct 05, 2022 77.81 78.74 77.13 78.15 1,648,016 -1.04(-1.31%)
Oct 04, 2022 78.15 79.57 77.92 79.19 2,405,204 +2.69(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.