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 (%)
May 29, 2020 56.82 58.98 56.37 57.48 4,503,091 +0.26(+0.45%)
May 28, 2020 62.45 62.65 56.80 57.22 5,419,994 -4.56(-7.39%)
May 27, 2020 60.50 62.01 58.97 61.79 3,627,234 +3.06(+5.21%)
May 26, 2020 59.62 60.37 57.59 58.73 4,794,141 +1.60(+2.80%)
May 22, 2020 56.51 57.48 55.63 57.13 2,406,164 +1.04(+1.85%)
May 21, 2020 54.50 56.90 54.29 56.09 2,597,607 +1.38(+2.52%)
May 20, 2020 56.60 57.01 53.46 54.71 4,051,422 -0.84(-1.51%)
May 19, 2020 53.04 57.14 53.02 55.55 5,313,976 +1.74(+3.23%)
May 18, 2020 50.78 54.45 50.67 53.81 3,903,262 +5.67(+11.77%)
May 15, 2020 45.81 48.59 45.31 48.14 2,734,440 +1.80(+3.88%)
May 14, 2020 45.03 46.47 43.83 46.35 3,770,083 -0.16(-0.35%)
May 13, 2020 47.94 48.26 45.77 46.51 4,038,581 -1.86(-3.85%)
May 12, 2020 49.88 50.50 48.36 48.37 3,095,630 -2.02(-4.00%)
May 11, 2020 50.08 51.16 49.54 50.39 2,998,626 -0.96(-1.87%)
May 08, 2020 49.52 51.75 48.67 51.35 2,751,270 +3.01(+6.24%)
May 07, 2020 49.30 50.01 47.80 48.33 3,017,922 -0.22(-0.45%)
May 06, 2020 48.55 49.18 47.37 48.55 3,235,336 -0.04(-0.08%)
May 05, 2020 47.87 49.41 47.81 48.59 3,333,445 +1.61(+3.42%)
May 04, 2020 46.22 47.35 45.63 46.98 2,961,267 -0.04(-0.08%)
May 01, 2020 45.99 47.22 45.45 47.02 3,276,132 -0.58(-1.22%)
Apr 30, 2020 49.20 49.34 46.94 47.60 5,430,830 -3.01(-5.95%)
Apr 29, 2020 48.96 50.68 48.69 50.62 4,250,458 +3.54(+7.51%)
Apr 28, 2020 45.84 47.33 45.27 47.08 4,910,963 +3.96(+9.17%)
Apr 27, 2020 41.31 43.40 40.86 43.12 3,391,321 +2.36(+5.78%)
Apr 24, 2020 39.45 41.34 39.36 40.77 3,053,355 +1.55(+3.95%)
Apr 23, 2020 39.40 40.71 38.40 39.22 2,696,977 +0.18(+0.46%)
Apr 22, 2020 39.35 39.57 38.45 39.04 2,673,405 +0.87(+2.27%)
Apr 21, 2020 37.08 38.47 36.61 38.17 2,886,294 +0.16(+0.43%)
Apr 20, 2020 39.34 39.68 37.62 38.01 3,074,857 -2.69(-6.60%)
Apr 17, 2020 41.22 41.95 39.50 40.70 3,792,790 +1.92(+4.96%)
Apr 16, 2020 38.39 39.01 37.47 38.77 3,889,041 +1.02(+2.71%)
Apr 15, 2020 38.87 39.09 37.17 37.75 3,295,786 -3.03(-7.44%)
Apr 14, 2020 41.37 41.73 40.01 40.78 2,989,032 +1.58(+4.04%)
Apr 13, 2020 41.85 41.85 38.71 39.20 3,743,761 -3.27(-7.70%)
Apr 09, 2020 42.75 45.34 41.71 42.47 5,742,564 +1.37(+3.32%)
Apr 08, 2020 38.05 41.47 37.50 41.10 4,404,612 +3.89(+10.44%)
Apr 07, 2020 39.81 40.71 37.03 37.22 4,651,737 +0.04(+0.10%)
Apr 06, 2020 34.56 37.64 33.83 37.18 4,925,701 +5.53(+17.46%)
Apr 03, 2020 31.68 32.11 30.72 31.65 3,403,743 -0.03(-0.09%)
Apr 02, 2020 32.36 33.68 30.72 31.68 4,504,812 -1.24(-3.77%)
Apr 01, 2020 34.44 35.14 32.62 32.92 4,322,226 -3.29(-9.08%)
Mar 31, 2020 38.27 38.34 35.70 36.21 4,847,906 -1.67(-4.40%)
Mar 30, 2020 38.44 38.58 36.09 37.88 3,912,681 -0.28(-0.75%)
Mar 27, 2020 38.24 40.02 37.18 38.16 4,341,339 -2.05(-5.09%)
Mar 26, 2020 39.58 40.64 38.22 40.21 5,206,596 +1.62(+4.20%)
Mar 25, 2020 34.62 39.76 33.65 38.59 6,353,336 +4.84(+14.35%)
Mar 24, 2020 30.76 33.93 29.56 33.75 6,066,705 +5.92(+21.29%)
Mar 23, 2020 30.10 31.06 26.74 27.82 7,687,468 -4.48(-13.88%)
Mar 20, 2020 30.58 33.26 28.69 32.31 8,823,402 +2.34(+7.81%)
Mar 19, 2020 28.43 33.65 27.38 29.96 8,872,566 +0.65(+2.23%)
Mar 18, 2020 30.50 30.69 24.10 29.31 9,080,957 -3.84(-11.58%)
Mar 17, 2020 35.25 35.70 30.11 33.15 8,492,188 -1.66(-4.77%)
Mar 16, 2020 37.07 37.92 34.58 34.81 9,502,911 -8.49(-19.61%)
Mar 13, 2020 46.77 46.96 39.98 43.30 7,254,553 -0.70(-1.59%)
Mar 12, 2020 47.40 47.42 41.46 44.00 7,969,714 -6.63(-13.09%)
Mar 11, 2020 54.09 54.82 50.60 50.63 5,004,664 -5.63(-10.01%)
Mar 10, 2020 54.76 56.43 52.21 56.26 5,164,764 +3.79(+7.23%)
Mar 09, 2020 55.16 55.40 52.47 52.47 5,795,322 -6.83(-11.51%)
Mar 06, 2020 59.21 60.47 57.83 59.29 4,447,989 -2.04(-3.32%)
Mar 05, 2020 61.79 62.95 61.11 61.33 3,244,037 -1.84(-2.91%)
Mar 04, 2020 61.87 63.63 61.02 63.17 5,923,924 +2.28(+3.74%)
Mar 03, 2020 59.85 62.74 59.18 60.90 6,219,352 +1.54(+2.59%)
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.