Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 77.90 77.93 75.79 75.80 2,292,861 -1.44(-1.86%)
Aug 30, 2022 78.82 79.27 76.90 77.24 2,187,505 -0.96(-1.23%)
Aug 29, 2022 77.89 79.20 77.35 78.20 2,033,650 -0.42(-0.54%)
Aug 26, 2022 83.14 83.29 77.99 78.62 3,370,663 -4.47(-5.38%)
Aug 25, 2022 80.42 83.35 80.42 83.09 2,702,261 +1.08(+1.31%)
Aug 24, 2022 79.77 83.18 79.59 82.02 2,118,503 +1.65(+2.06%)
Aug 23, 2022 80.89 81.47 80.34 80.36 1,882,303 -0.14(-0.17%)
Aug 22, 2022 80.71 81.30 80.13 80.50 2,437,271 -1.56(-1.90%)
Aug 19, 2022 82.96 83.19 81.43 82.05 3,073,813 -1.77(-2.11%)
Aug 18, 2022 84.63 84.66 83.41 83.83 2,023,793 -0.55(-0.65%)
Aug 17, 2022 84.90 85.35 83.54 84.37 3,520,538 -1.82(-2.11%)
Aug 16, 2022 85.58 87.08 84.86 86.19 2,488,131 -0.01(-0.01%)
Aug 15, 2022 86.14 87.18 85.57 86.20 2,293,113 -0.19(-0.22%)
Aug 12, 2022 85.30 86.47 84.93 86.39 2,124,144 +0.50(+0.58%)
Aug 11, 2022 86.09 87.40 85.45 85.89 2,642,190 +0.47(+0.55%)
Aug 10, 2022 84.96 87.11 84.82 85.42 2,397,781 +2.95(+3.57%)
Aug 09, 2022 84.58 84.75 82.00 82.48 2,448,430 -2.35(-2.77%)
Aug 08, 2022 83.58 85.65 83.58 84.82 1,811,763 +1.90(+2.29%)
Aug 05, 2022 81.79 83.39 81.27 82.93 2,365,779 -0.66(-0.78%)
Aug 04, 2022 80.81 83.80 80.19 83.58 2,888,158 +2.78(+3.44%)
Aug 03, 2022 80.96 81.63 79.28 80.80 2,796,374 +0.55(+0.68%)
Aug 02, 2022 82.15 82.90 79.87 80.25 3,887,582 -3.16(-3.79%)
Aug 01, 2022 83.18 84.51 81.94 83.42 2,761,268 +0.23(+0.27%)
Jul 29, 2022 83.35 83.35 81.49 83.19 2,717,787 -0.20(-0.23%)
Jul 28, 2022 82.21 83.97 81.67 83.39 3,252,905 +1.59(+1.94%)
Jul 27, 2022 79.83 82.19 78.24 81.80 3,020,543 +2.49(+3.13%)
Jul 26, 2022 79.07 79.88 78.21 79.31 2,498,375 -0.56(-0.70%)
Jul 25, 2022 80.15 80.94 79.20 79.87 3,189,850 -1.44(-1.77%)
Jul 22, 2022 81.13 83.76 80.17 81.31 3,315,786 +0.98(+1.22%)
Jul 21, 2022 76.92 80.43 76.24 80.33 3,244,033 +2.85(+3.68%)
Jul 20, 2022 77.93 78.06 76.63 77.48 2,693,462 -0.18(-0.23%)
Jul 19, 2022 76.45 77.87 75.31 77.66 2,367,377 +2.05(+2.71%)
Jul 18, 2022 76.53 77.27 75.22 75.61 2,488,046 -0.81(-1.06%)
Jul 15, 2022 77.67 77.73 74.85 76.43 1,951,809 +0.54(+0.71%)
Jul 14, 2022 76.29 76.88 74.65 75.89 1,807,764 -1.23(-1.60%)
Jul 13, 2022 74.14 77.37 73.12 77.12 3,573,438 +0.50(+0.65%)
Jul 12, 2022 76.05 78.58 75.89 76.62 3,500,266 -0.40(-0.52%)
Jul 11, 2022 76.40 77.76 76.23 77.02 2,459,966 +0.30(+0.40%)
Jul 08, 2022 75.34 77.37 75.34 76.72 2,130,281 +0.68(+0.89%)
Jul 07, 2022 75.46 76.08 74.34 76.05 2,282,386 +1.05(+1.40%)
Jul 06, 2022 75.93 76.25 73.27 75.00 3,407,850 -0.38(-0.50%)
Jul 05, 2022 72.12 75.38 71.78 75.38 5,705,647 +2.72(+3.74%)
Jul 01, 2022 69.27 72.87 69.27 72.66 3,631,239 +3.93(+5.71%)
Jun 30, 2022 66.87 69.33 66.42 68.73 2,565,341 +0.91(+1.34%)
Jun 29, 2022 67.59 68.30 66.02 67.83 2,000,168 -0.10(-0.14%)
Jun 28, 2022 70.40 71.10 67.84 67.92 2,184,324 -2.19(-3.13%)
Jun 27, 2022 69.98 71.03 68.97 70.12 1,972,585 +0.06(+0.08%)
Jun 24, 2022 69.56 70.79 68.74 70.06 3,821,482 +1.19(+1.73%)
Jun 23, 2022 66.30 69.73 66.23 68.87 3,710,827 +2.97(+4.51%)
Jun 22, 2022 63.33 66.92 62.83 65.90 3,674,087 +1.96(+3.06%)
Jun 21, 2022 64.23 66.41 62.16 63.94 5,771,637 +0.99(+1.58%)
Jun 17, 2022 62.19 63.74 60.91 62.95 5,601,573 +0.14(+0.22%)
Jun 16, 2022 65.38 65.51 61.71 62.81 4,202,571 -4.36(-6.50%)
Jun 15, 2022 68.01 68.60 65.39 67.17 3,218,688 -0.17(-0.25%)
Jun 14, 2022 68.19 69.29 66.85 67.34 3,263,372 -0.85(-1.24%)
Jun 13, 2022 69.77 72.05 67.09 68.19 4,652,910 -4.32(-5.96%)
Jun 10, 2022 75.62 75.87 72.50 72.51 2,765,790 -4.12(-5.38%)
Jun 09, 2022 76.49 78.55 76.47 76.63 2,776,408 -0.45(-0.58%)
Jun 08, 2022 78.17 78.54 76.45 77.08 2,495,559 -2.02(-2.55%)
Jun 07, 2022 78.00 79.22 77.02 79.10 1,912,246 +0.15(+0.19%)
Jun 06, 2022 78.27 79.30 77.48 78.95 2,143,698 +0.85(+1.08%)
Jun 03, 2022 76.89 78.70 76.36 78.10 1,319,585 +0.04(+0.05%)
Jun 02, 2022 78.13 78.74 76.85 78.06 2,046,160 +0.51(+0.65%)
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.