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 (%)
Apr 29, 2022 76.15 77.04 74.13 74.50 2,824,772 -2.05(-2.67%)
Apr 28, 2022 75.33 77.30 73.42 76.54 2,648,138 +2.73(+3.69%)
Apr 27, 2022 75.58 76.59 73.50 73.82 2,731,130 -1.39(-1.85%)
Apr 26, 2022 76.79 78.30 75.19 75.21 2,426,286 -2.32(-2.99%)
Apr 25, 2022 74.12 77.86 73.58 77.53 2,600,881 +2.92(+3.91%)
Apr 22, 2022 76.18 76.24 74.46 74.61 2,006,176 -1.98(-2.58%)
Apr 21, 2022 78.83 79.33 75.99 76.59 2,565,189 -0.77(-0.99%)
Apr 20, 2022 77.38 78.73 76.99 77.35 2,298,203 +0.25(+0.33%)
Apr 19, 2022 73.89 77.43 73.83 77.10 2,726,254 +3.42(+4.64%)
Apr 18, 2022 73.82 75.20 73.17 73.68 1,786,446 -0.73(-0.98%)
Apr 14, 2022 75.79 76.86 74.09 74.41 2,134,592 -1.16(-1.54%)
Apr 13, 2022 73.35 76.13 73.35 75.57 2,487,190 +1.42(+1.91%)
Apr 12, 2022 76.11 77.24 73.63 74.16 3,413,652 +0.18(+0.25%)
Apr 11, 2022 72.11 75.03 71.85 73.97 3,228,376 +1.36(+1.87%)
Apr 08, 2022 72.28 74.71 71.77 72.61 3,371,772 +0.24(+0.33%)
Apr 07, 2022 72.69 73.73 70.76 72.37 4,004,549 -0.76(-1.03%)
Apr 06, 2022 75.36 75.48 72.76 73.13 5,316,615 -3.31(-4.34%)
Apr 05, 2022 79.27 80.21 76.12 76.44 4,540,485 -3.33(-4.18%)
Apr 04, 2022 79.92 80.37 79.19 79.78 3,182,016 -0.02(-0.02%)
Apr 01, 2022 79.74 80.65 78.60 79.80 3,669,638 +1.12(+1.43%)
Mar 31, 2022 81.00 82.01 78.59 78.67 3,958,100 -2.89(-3.54%)
Mar 30, 2022 83.04 83.20 80.97 81.56 3,381,734 -1.54(-1.85%)
Mar 29, 2022 80.83 83.53 80.83 83.10 4,085,331 +3.13(+3.91%)
Mar 28, 2022 80.16 81.29 79.07 79.97 4,114,981 -0.26(-0.33%)
Mar 25, 2022 81.68 82.17 79.40 80.23 4,074,716 -1.07(-1.31%)
Mar 24, 2022 81.85 83.06 80.66 81.30 4,207,367 -0.96(-1.17%)
Mar 23, 2022 84.49 84.70 82.15 82.26 2,774,256 -3.35(-3.92%)
Mar 22, 2022 86.15 87.35 84.49 85.61 2,300,078 +0.11(+0.12%)
Mar 21, 2022 88.93 89.35 84.66 85.50 3,371,965 -4.19(-4.67%)
Mar 18, 2022 84.73 90.00 84.73 89.69 6,042,703 +3.15(+3.64%)
Mar 17, 2022 86.53 87.82 84.14 86.54 3,667,402 +0.76(+0.88%)
Mar 16, 2022 84.52 86.75 81.28 85.79 3,531,710 +2.17(+2.60%)
Mar 15, 2022 81.17 83.82 81.00 83.61 2,158,626 +2.84(+3.52%)
Mar 14, 2022 84.17 84.17 79.98 80.77 2,774,885 -3.13(-3.73%)
Mar 11, 2022 85.84 86.24 83.83 83.91 1,544,408 -1.47(-1.73%)
Mar 10, 2022 82.64 85.60 85.38 2,759,126 +0.57(+0.67%)
Mar 09, 2022 83.43 85.95 83.20 84.81 2,363,301 +3.63(+4.48%)
Mar 08, 2022 80.46 84.83 79.51 81.17 2,147,408 +0.48(+0.59%)
Mar 07, 2022 86.58 87.35 80.50 80.70 3,041,529 -5.70(-6.60%)
Mar 04, 2022 87.39 87.64 85.34 86.40 2,111,361 -0.73(-0.83%)
Mar 03, 2022 90.24 90.24 86.46 87.12 2,079,784 -2.09(-2.35%)
Mar 02, 2022 88.25 90.13 87.74 89.22 1,718,724 +1.66(+1.89%)
Mar 01, 2022 87.46 88.96 86.29 87.56 2,701,980 +0.45(+0.51%)
Feb 28, 2022 87.15 88.65 86.39 87.11 3,145,008 -0.92(-1.05%)
Feb 25, 2022 83.73 88.32 83.73 88.03 3,183,916 +2.99(+3.52%)
Feb 24, 2022 77.49 85.78 77.07 85.04 5,063,839 +5.24(+6.57%)
Feb 23, 2022 83.90 84.07 79.52 79.80 3,159,050 -3.64(-4.37%)
Feb 22, 2022 85.29 86.45 82.64 83.44 2,419,462 -3.24(-3.73%)
Feb 18, 2022 86.68 0 +0.10(+0.11%)
Feb 17, 2022 88.91 89.17 86.54 86.58 2,351,331 -2.61(-2.92%)
Feb 16, 2022 88.48 89.56 87.67 89.19 2,102,394 +0.14(+0.15%)
Feb 15, 2022 89.03 89.35 88.21 89.05 1,805,147 +1.25(+1.42%)
Feb 14, 2022 88.40 89.87 87.47 87.80 1,963,373 -0.92(-1.04%)
Feb 11, 2022 89.99 91.19 88.29 88.72 1,846,996 -0.43(-0.48%)
Feb 10, 2022 90.38 93.53 88.70 89.15 3,433,970 -4.23(-4.53%)
Feb 09, 2022 92.29 94.50 92.08 93.37 2,489,642 +2.48(+2.73%)
Feb 08, 2022 89.00 91.05 88.01 90.89 2,454,436 +1.70(+1.90%)
Feb 07, 2022 88.33 90.30 87.46 89.20 2,916,268 +1.68(+1.92%)
Feb 04, 2022 90.78 91.06 87.49 87.52 2,712,712 -4.39(-4.78%)
Feb 03, 2022 93.83 91.81 91.91 1,563,883 -2.61(-2.76%)
Feb 02, 2022 93.77 94.89 92.49 94.52 1,950,963 +1.77(+1.91%)
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.