Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lennar Corp (NY: LEN )

154.29 +1.50 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 150.08 152.28 148.67 149.36 2,284,697 -1.22(-0.81%)
Jan 30, 2024 149.72 152.26 149.72 150.57 1,618,814 +1.50(+1.00%)
Jan 29, 2024 148.01 149.24 146.83 149.08 1,602,083 +1.19(+0.80%)
Jan 26, 2024 148.65 149.62 147.33 147.89 1,581,167 -0.74(-0.50%)
Jan 25, 2024 147.42 148.66 145.18 148.63 2,798,864 +3.99(+2.76%)
Jan 24, 2024 148.69 148.77 144.29 144.64 2,117,025 -2.46(-1.67%)
Jan 23, 2024 150.48 152.42 145.89 147.10 3,855,599 -7.16(-4.64%)
Jan 22, 2024 151.33 154.36 151.32 154.26 2,380,128 +3.44(+2.28%)
Jan 19, 2024 149.69 151.67 148.65 150.82 2,287,467 +1.48(+0.99%)
Jan 18, 2024 149.96 151.46 147.57 149.34 1,890,974 +0.72(+0.48%)
Jan 17, 2024 148.18 149.52 147.54 148.63 2,169,698 -0.89(-0.60%)
Jan 16, 2024 149.67 150.69 149.02 149.52 2,595,931 -1.24(-0.82%)
Jan 12, 2024 154.47 154.70 150.54 150.76 2,246,746 -3.43(-2.22%)
Jan 11, 2024 151.22 154.25 151.08 154.19 2,921,023 +1.84(+1.21%)
Jan 10, 2024 151.61 154.39 150.60 152.35 3,656,261 +5.16(+3.50%)
Jan 09, 2024 146.89 148.22 146.77 147.20 1,476,900 -1.14(-0.77%)
Jan 08, 2024 146.44 148.48 146.24 148.34 1,628,051 +3.02(+2.08%)
Jan 05, 2024 143.45 146.84 143.10 145.32 1,959,630 +1.19(+0.83%)
Jan 04, 2024 144.49 145.98 144.03 144.13 1,593,251 -0.59(-0.40%)
Jan 03, 2024 144.69 145.99 142.79 144.71 2,134,941 -1.79(-1.22%)
Jan 02, 2024 146.29 147.48 144.11 146.50 1,638,880 -1.57(-1.06%)
Dec 29, 2023 147.53 148.70 147.10 148.07 1,446,892 -0.14(-0.09%)
Dec 28, 2023 148.03 148.84 147.42 148.21 1,037,753 -0.12(-0.08%)
Dec 27, 2023 147.29 148.90 146.58 148.33 1,239,792 +1.09(+0.74%)
Dec 26, 2023 146.98 147.54 146.25 147.24 919,996 +0.77(+0.53%)
Dec 22, 2023 147.56 147.90 145.55 146.46 1,302,776 -0.49(-0.33%)
Dec 21, 2023 147.74 148.50 145.14 146.95 2,090,348 +1.11(+0.76%)
Dec 20, 2023 147.13 149.10 145.76 145.84 1,720,590 -1.85(-1.25%)
Dec 19, 2023 147.65 148.73 146.66 147.68 2,147,562 +1.36(+0.93%)
Dec 18, 2023 148.24 148.36 143.97 146.32 2,737,935 -1.99(-1.34%)
Dec 15, 2023 145.28 155.00 143.06 148.31 8,866,361 -5.49(-3.57%)
Dec 14, 2023 146.91 154.42 146.29 153.80 4,720,888 +9.59(+6.65%)
Dec 13, 2023 140.27 144.96 138.78 144.22 3,589,618 +4.60(+3.29%)
Dec 12, 2023 138.87 140.18 138.19 139.62 1,608,398 +0.88(+0.64%)
Dec 11, 2023 138.15 139.50 137.05 138.73 1,882,440 +0.06(+0.04%)
Dec 08, 2023 135.93 139.09 135.80 138.67 1,700,284 +2.10(+1.54%)
Dec 07, 2023 134.43 136.66 134.43 136.57 1,852,624 +2.09(+1.55%)
Dec 06, 2023 132.38 136.21 131.41 134.49 3,202,390 +3.45(+2.63%)
Dec 05, 2023 130.82 131.13 129.70 131.04 1,178,307 +0.39(+0.30%)
Dec 04, 2023 130.07 131.10 129.44 130.65 1,377,633 -0.07(-0.05%)
Dec 01, 2023 127.20 130.81 127.11 130.72 1,768,888 +3.64(+2.86%)
Nov 30, 2023 125.58 127.24 124.36 127.09 2,478,174 +1.07(+0.85%)
Nov 29, 2023 126.83 127.25 125.84 126.01 1,595,136 +0.77(+0.62%)
Nov 28, 2023 125.64 126.33 124.73 125.24 1,238,647 -0.77(-0.61%)
Nov 27, 2023 125.26 126.44 125.26 126.01 1,033,925 -0.79(-0.62%)
Nov 24, 2023 126.44 127.18 125.94 126.80 429,724 +0.20(+0.16%)
Nov 22, 2023 126.86 127.93 125.79 126.60 985,019 +0.65(+0.51%)
Nov 21, 2023 126.91 127.64 125.91 125.95 1,237,195 -1.51(-1.18%)
Nov 20, 2023 125.97 127.53 125.21 127.47 1,164,964 +0.81(+0.64%)
Nov 17, 2023 127.07 127.48 126.29 126.66 1,822,065 +0.41(+0.32%)
Nov 16, 2023 126.23 127.25 125.55 126.25 1,731,400 +0.23(+0.18%)
Nov 15, 2023 127.22 128.44 125.97 126.02 2,120,566 -1.40(-1.10%)
Nov 14, 2023 126.07 130.42 125.88 127.42 3,362,364 +5.97(+4.92%)
Nov 13, 2023 121.89 122.06 119.72 121.45 1,493,585 +0.05(+0.04%)
Nov 10, 2023 119.56 121.85 118.37 121.41 1,440,782 +2.55(+2.15%)
Nov 09, 2023 120.15 121.38 118.15 118.85 1,252,925 -1.24(-1.03%)
Nov 08, 2023 119.78 120.95 118.91 120.09 1,497,488 +0.47(+0.39%)
Nov 07, 2023 118.07 120.79 117.81 119.63 1,805,260 +1.68(+1.42%)
Nov 06, 2023 117.12 118.54 115.86 117.95 1,729,117 -1.09(-0.92%)
Nov 03, 2023 118.07 121.28 118.07 119.04 2,638,677 +3.93(+3.42%)
Nov 02, 2023 113.33 116.53 112.70 115.11 2,717,876 +4.61(+4.17%)
Nov 01, 2023 105.97 110.75 105.05 110.50 2,658,919 +4.51(+4.26%)
Oct 31, 2023 104.23 106.52 104.00 105.99 1,764,362 +2.15(+2.07%)
Oct 30, 2023 103.96 104.70 102.74 103.84 2,142,750 +0.73(+0.70%)
Oct 27, 2023 103.66 104.01 102.67 103.11 1,355,233 -0.14(-0.14%)
Oct 26, 2023 103.00 104.77 102.23 103.25 2,361,687 +0.86(+0.83%)
Oct 25, 2023 103.77 104.01 102.29 102.40 1,933,133 -1.85(-1.77%)
Oct 24, 2023 104.48 105.76 103.29 104.25 1,778,379 -0.37(-0.35%)
Oct 23, 2023 103.16 105.63 102.80 104.61 1,801,950 +1.50(+1.46%)
Oct 20, 2023 104.00 104.61 102.88 103.11 1,629,613 -0.81(-0.78%)
Oct 19, 2023 106.32 106.63 103.52 103.93 2,187,129 -2.16(-2.03%)
Oct 18, 2023 107.59 108.30 106.05 106.08 1,657,818 -2.83(-2.60%)
Oct 17, 2023 108.30 110.41 107.98 108.92 1,697,915 +0.05(+0.05%)
Oct 16, 2023 109.52 109.77 107.74 108.87 1,511,216 +0.28(+0.26%)
Oct 13, 2023 107.79 109.70 107.51 108.59 2,066,733 +0.83(+0.77%)
Oct 12, 2023 111.83 112.47 106.97 107.75 2,149,322 -5.77(-5.08%)
Oct 11, 2023 112.79 114.24 111.95 113.53 1,843,815 +1.56(+1.40%)
Oct 10, 2023 110.39 113.60 110.39 111.96 2,451,567 +1.78(+1.62%)
Oct 09, 2023 107.10 110.32 106.48 110.18 1,552,704 +2.03(+1.88%)
Oct 06, 2023 106.38 108.88 105.46 108.15 2,037,814 +0.57(+0.53%)
Oct 05, 2023 107.53 108.61 106.68 107.58 2,029,830 -0.33(-0.30%)
Oct 04, 2023 107.83 108.52 106.73 107.90 2,810,311 +0.73(+0.68%)
Oct 03, 2023 109.02 109.68 106.34 107.17 2,883,466 -2.89(-2.63%)
Oct 02, 2023 110.33 112.13 109.00 110.06 2,581,814 -1.07(-0.96%)
Sep 29, 2023 114.05 115.44 110.70 111.13 1,891,702 -1.95(-1.72%)
Sep 28, 2023 110.73 113.24 110.31 113.08 2,603,736 +2.47(+2.24%)
Sep 27, 2023 111.74 112.80 110.27 110.61 3,007,534 -0.24(-0.21%)
Sep 26, 2023 111.42 112.23 110.69 110.84 2,188,549 -1.12(-1.00%)
Sep 25, 2023 111.59 112.88 111.70 111.96 2,114,878 -0.42(-0.38%)
Sep 22, 2023 113.22 113.64 111.55 112.39 2,333,655 +0.37(+0.33%)
Sep 21, 2023 113.42 113.54 110.59 112.02 2,958,813 -3.37(-2.92%)
Sep 20, 2023 116.71 118.25 115.24 115.39 1,998,157 -0.75(-0.65%)
Sep 19, 2023 115.72 117.15 114.17 116.14 2,396,687 +0.25(+0.21%)
Sep 18, 2023 113.93 116.27 113.46 115.89 3,372,965 +2.26(+1.99%)
Sep 15, 2023 109.08 113.97 108.92 113.64 6,465,640 -2.91(-2.50%)
Sep 14, 2023 115.91 116.72 114.70 116.55 3,084,064 +1.71(+1.49%)
Sep 13, 2023 115.86 116.33 112.94 114.83 1,897,117 -0.53(-0.46%)
Sep 12, 2023 117.84 119.49 115.01 115.37 2,141,005 -3.22(-2.71%)
Sep 11, 2023 117.58 120.33 117.58 118.59 1,633,383 +1.08(+0.92%)
Sep 08, 2023 116.53 118.47 116.39 117.51 1,620,512 +0.59(+0.50%)
Sep 07, 2023 115.30 117.45 114.23 116.92 2,101,011 +1.13(+0.97%)
Sep 06, 2023 114.36 115.92 113.87 115.79 1,655,587 +2.19(+1.93%)
Sep 05, 2023 119.05 119.13 113.32 113.61 2,210,744 -5.87(-4.91%)
Sep 01, 2023 118.45 120.01 118.20 119.48 1,509,439 +1.55(+1.32%)
Aug 31, 2023 117.98 118.23 117.29 117.92 1,844,179 -0.18(-0.15%)
Aug 30, 2023 115.64 118.57 114.87 118.10 4,016,466 +2.67(+2.32%)
Aug 29, 2023 112.79 115.83 112.00 115.43 2,525,854 +2.50(+2.21%)
Aug 28, 2023 113.30 113.73 112.02 112.93 2,130,572 +0.01(+0.01%)
Aug 25, 2023 115.01 115.44 111.08 112.92 2,441,986 -1.83(-1.60%)
Aug 24, 2023 115.72 116.64 114.70 114.75 1,576,520 -1.27(-1.09%)
Aug 23, 2023 115.94 116.81 114.86 116.02 3,424,068 +0.61(+0.53%)
Aug 22, 2023 115.55 116.07 114.47 115.41 1,502,682 +0.71(+0.62%)
Aug 21, 2023 115.85 116.04 113.34 114.69 1,670,300 -1.16(-1.00%)
Aug 18, 2023 115.09 117.52 114.75 115.85 2,447,155 -0.05(-0.04%)
Aug 17, 2023 122.45 123.22 115.82 115.90 3,832,457 -5.56(-4.58%)
Aug 16, 2023 124.15 124.80 121.41 121.47 2,091,351 -3.36(-2.69%)
Aug 15, 2023 123.59 125.69 121.50 124.82 2,284,867 +2.17(+1.77%)
Aug 14, 2023 122.02 122.67 121.00 122.66 1,646,831 +0.63(+0.52%)
Aug 11, 2023 122.01 123.66 121.86 122.02 1,501,803 -0.14(-0.11%)
Aug 10, 2023 125.23 126.22 121.61 122.16 1,882,295 -2.19(-1.76%)
Aug 09, 2023 125.68 126.28 124.27 124.35 1,348,304 -1.44(-1.14%)
Aug 08, 2023 125.59 126.26 124.32 125.78 1,391,691 -0.28(-0.22%)
Aug 07, 2023 123.96 126.13 123.96 126.06 1,345,645 +1.72(+1.39%)
Aug 04, 2023 122.36 124.98 121.51 124.34 1,999,676 +2.90(+2.39%)
Aug 03, 2023 123.27 123.36 120.19 121.44 2,166,571 -2.52(-2.04%)
Aug 02, 2023 124.64 125.02 122.83 123.96 1,497,076 -1.79(-1.42%)
Aug 01, 2023 124.95 126.10 124.81 125.75 1,240,998 +0.17(+0.13%)
Jul 31, 2023 127.07 127.25 124.36 125.59 1,850,417 -0.94(-0.74%)
Jul 28, 2023 126.06 126.91 125.25 126.53 1,324,409 +1.94(+1.56%)
Jul 27, 2023 126.75 127.05 124.35 124.59 1,821,340 -1.39(-1.10%)
Jul 26, 2023 125.78 127.37 124.78 125.97 2,178,185 -0.32(-0.25%)
Jul 25, 2023 126.91 127.80 125.86 126.29 2,512,782 +0.24(+0.19%)
Jul 24, 2023 125.66 126.90 125.20 126.05 1,329,008 +0.64(+0.51%)
Jul 21, 2023 125.25 126.14 124.81 125.41 1,993,563 +0.50(+0.40%)
Jul 20, 2023 130.00 130.66 123.58 124.91 2,685,821 -4.55(-3.52%)
Jul 19, 2023 129.38 129.64 128.11 129.47 1,927,744 -0.24(-0.18%)
Jul 18, 2023 129.67 131.04 129.59 129.71 1,873,288 +0.59(+0.46%)
Jul 17, 2023 130.37 131.20 128.67 129.11 2,571,504 -2.82(-2.14%)
Jul 14, 2023 130.09 131.93 129.48 131.93 1,890,157 +3.13(+2.43%)
Jul 13, 2023 127.32 129.18 126.87 128.81 2,407,694 +1.78(+1.40%)
Jul 12, 2023 125.03 127.04 124.38 127.02 2,040,918 +3.34(+2.70%)
Jul 11, 2023 122.75 123.87 122.15 123.69 1,402,158 +1.44(+1.17%)
Jul 10, 2023 118.75 122.26 118.60 122.25 1,976,382 +3.22(+2.70%)
Jul 07, 2023 118.94 120.24 118.52 119.03 2,416,540 -0.31(-0.26%)
Jul 06, 2023 120.69 121.09 118.45 119.34 2,833,415 -3.36(-2.74%)
Jul 05, 2023 123.95 124.38 122.02 122.70 1,992,065 -0.98(-0.79%)
Jul 03, 2023 124.10 124.29 122.69 123.68 965,318 -0.03(-0.02%)
Jun 30, 2023 123.40 124.08 122.66 123.71 2,570,591 +1.51(+1.24%)
Jun 29, 2023 123.01 123.05 121.34 122.20 2,323,741 -1.66(-1.34%)
Jun 28, 2023 124.35 125.46 123.49 123.86 3,686,539 -0.59(-0.48%)
Jun 27, 2023 120.24 124.73 120.17 124.45 3,175,970 +4.93(+4.12%)
Jun 26, 2023 121.18 121.47 118.87 119.52 1,457,391 -1.22(-1.01%)
Jun 23, 2023 119.52 120.92 119.25 120.74 2,345,848 +0.97(+0.81%)
Jun 22, 2023 120.19 120.35 119.09 119.77 1,843,387 -0.33(-0.27%)
Jun 21, 2023 119.54 120.60 118.86 120.09 2,553,398 +0.07(+0.06%)
Jun 20, 2023 119.91 121.49 119.58 120.03 3,099,612 +1.54(+1.30%)
Jun 16, 2023 119.22 120.39 118.32 118.48 4,635,214 +0.21(+0.18%)
Jun 15, 2023 117.36 118.82 115.54 118.28 5,767,858 +5.06(+4.46%)
May 08, 2023 111.56 113.48 111.25 113.22 1,354,784 +1.23(+1.10%)
May 05, 2023 111.07 112.35 110.68 111.99 1,324,602 +1.08(+0.97%)
May 04, 2023 112.37 112.94 110.87 110.91 1,591,668 -1.76(-1.56%)
May 03, 2023 111.75 114.42 111.55 112.67 2,026,022 +1.08(+0.96%)
May 02, 2023 110.72 112.02 109.05 111.59 1,957,938 +0.64(+0.58%)
May 01, 2023 111.06 112.22 110.63 110.95 1,645,944 -0.42(-0.37%)
Apr 28, 2023 110.45 111.96 110.22 111.37 1,527,172 +1.10(+0.99%)
Apr 27, 2023 108.39 110.32 108.11 110.27 1,247,789 +2.52(+2.34%)
Apr 26, 2023 108.79 109.38 107.47 107.75 1,384,197 -1.84(-1.68%)
Apr 25, 2023 110.38 111.19 109.50 109.59 1,417,202 -0.74(-0.67%)
Apr 24, 2023 109.14 110.39 108.84 110.33 1,380,164 +0.91(+0.84%)
Apr 21, 2023 110.05 110.26 108.46 109.41 1,800,828 -0.66(-0.60%)
Apr 20, 2023 109.32 112.07 108.90 110.07 3,195,289 +2.53(+2.35%)
Apr 19, 2023 107.27 107.76 106.22 107.54 1,371,093 +0.05(+0.05%)
Apr 18, 2023 105.20 107.57 104.96 107.49 1,813,816 +3.16(+3.03%)
Apr 17, 2023 102.97 104.37 102.80 104.33 1,510,894 +1.02(+0.99%)
Apr 14, 2023 101.77 103.33 101.69 103.31 1,850,436 +1.14(+1.12%)
Apr 13, 2023 103.92 103.93 102.12 102.17 3,417,802 -1.53(-1.47%)
Apr 12, 2023 104.90 105.17 103.37 103.69 1,321,972 -0.11(-0.10%)
Apr 11, 2023 101.67 104.36 101.67 103.80 1,660,473 +2.86(+2.84%)
Apr 10, 2023 100.06 101.55 100.06 100.94 1,518,259 +0.52(+0.52%)
Apr 06, 2023 101.98 102.39 99.33 100.42 1,711,612 -1.94(-1.89%)
Apr 05, 2023 102.07 103.32 101.69 102.36 1,820,025 +0.20(+0.19%)
Apr 04, 2023 103.57 103.73 101.38 102.16 1,604,522 -1.40(-1.35%)
Apr 03, 2023 102.78 104.03 102.78 103.56 1,407,958 +0.14(+0.13%)
Mar 31, 2023 100.75 103.55 100.66 103.42 1,990,992 +2.52(+2.50%)
Mar 30, 2023 101.07 101.24 100.53 100.90 2,346,248 +0.08(+0.08%)
Mar 29, 2023 100.94 101.29 99.85 100.82 1,805,700 +0.72(+0.72%)
Mar 28, 2023 100.87 101.56 99.68 100.10 1,678,320 -0.43(-0.43%)
Mar 27, 2023 102.42 102.89 100.16 100.54 2,310,931 -1.53(-1.50%)
Mar 24, 2023 101.80 102.65 100.38 102.07 1,906,792 +0.36(+0.36%)
Mar 23, 2023 102.46 104.42 101.10 101.71 2,615,753 +0.77(+0.76%)
Mar 22, 2023 101.67 103.00 100.90 100.94 1,996,298 -0.87(-0.85%)
Mar 21, 2023 101.47 102.64 101.25 101.81 2,093,239 +1.14(+1.13%)
Mar 20, 2023 101.84 102.58 100.08 100.66 2,129,269 -1.17(-1.15%)
Mar 17, 2023 102.93 103.15 100.89 101.83 6,349,903 -0.69(-0.67%)
Mar 16, 2023 98.42 103.00 98.20 102.52 3,886,232 +3.95(+4.00%)
Mar 15, 2023 100.68 102.32 96.97 98.58 4,920,961 -0.57(-0.58%)
Mar 14, 2023 98.13 100.14 98.02 99.15 3,079,813 +1.78(+1.83%)
Mar 13, 2023 94.82 98.47 94.51 97.37 2,983,245 +1.55(+1.62%)
Mar 10, 2023 97.32 98.49 94.80 95.81 2,724,255 -1.19(-1.23%)
Mar 09, 2023 97.49 99.57 96.86 97.00 3,399,762 -0.48(-0.49%)
Mar 08, 2023 95.89 97.54 95.20 97.49 2,427,826 +2.21(+2.32%)
Mar 07, 2023 96.28 96.81 95.06 95.27 1,803,764 -0.34(-0.36%)
Mar 06, 2023 96.13 96.80 95.30 95.62 1,782,624 -0.42(-0.44%)
Mar 03, 2023 96.95 96.95 95.30 96.04 2,246,833 +1.52(+1.61%)
Mar 02, 2023 92.92 94.87 92.60 94.51 1,922,810 +0.41(+0.44%)
Mar 01, 2023 94.56 96.07 94.10 94.10 1,890,032 -1.08(-1.14%)
Feb 28, 2023 94.20 95.64 94.09 95.18 3,292,669 +0.83(+0.88%)
Feb 27, 2023 95.44 95.80 93.65 94.36 1,923,761 +0.06(+0.06%)
Feb 24, 2023 93.34 95.02 92.80 94.30 2,243,956 -1.29(-1.35%)
Feb 23, 2023 95.38 95.88 94.16 95.59 1,832,475 +0.78(+0.82%)
Feb 22, 2023 95.03 96.04 94.21 94.81 2,425,427 +0.58(+0.62%)
Feb 21, 2023 95.94 97.12 93.81 94.23 2,159,785 -3.27(-3.35%)
Feb 17, 2023 98.84 98.94 96.26 97.50 2,896,652 -2.17(-2.18%)
Feb 16, 2023 99.52 100.35 98.74 99.67 2,462,179 -2.16(-2.13%)
Feb 15, 2023 101.29 103.16 100.55 101.83 1,699,301 -0.56(-0.55%)
Feb 14, 2023 101.98 103.29 101.32 102.39 1,569,212 -0.47(-0.46%)
Feb 13, 2023 100.10 102.91 99.80 102.87 1,923,755 +2.61(+2.60%)
Feb 10, 2023 98.79 100.67 98.43 100.26 1,372,877 +1.01(+1.02%)
Feb 09, 2023 100.59 100.92 98.95 99.25 1,382,875 +0.04(+0.04%)
Feb 08, 2023 101.19 101.19 98.94 99.21 1,653,254 -2.65(-2.60%)
Feb 07, 2023 99.82 102.08 99.28 101.85 2,697,751 +0.78(+0.77%)
Feb 06, 2023 101.97 102.33 100.83 101.08 1,782,753 -2.05(-1.98%)
Feb 03, 2023 103.36 104.94 102.42 103.12 2,104,194 -3.22(-3.03%)
Feb 02, 2023 104.72 107.52 104.72 106.34 3,225,325 +3.34(+3.24%)
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.