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 (%)
Feb 28, 2023 94.51 95.95 94.40 95.50 3,281,807 +0.83(+0.88%)
Feb 27, 2023 95.75 96.12 93.96 94.67 1,917,415 +0.06(+0.06%)
Feb 24, 2023 93.65 95.33 93.11 94.61 2,236,554 -1.29(-1.35%)
Feb 23, 2023 95.70 96.20 94.47 95.90 1,826,430 +0.78(+0.82%)
Feb 22, 2023 95.34 96.36 94.52 95.12 2,417,426 +0.58(+0.62%)
Feb 21, 2023 96.26 97.44 94.12 94.54 2,152,660 -3.28(-3.35%)
Feb 17, 2023 99.17 99.27 96.57 97.82 2,887,097 -2.18(-2.18%)
Feb 16, 2023 99.85 100.68 99.07 100.00 2,454,057 -2.17(-2.13%)
Feb 15, 2023 101.63 103.50 100.88 102.17 1,693,695 -0.56(-0.55%)
Feb 14, 2023 102.32 103.63 101.66 102.73 1,564,036 -0.47(-0.46%)
Feb 13, 2023 100.43 103.25 100.13 103.21 1,917,408 +2.62(+2.60%)
Feb 10, 2023 99.12 101.01 98.76 100.59 1,368,348 +1.02(+1.02%)
Feb 09, 2023 100.93 101.25 99.27 99.58 1,378,314 +0.04(+0.04%)
Feb 08, 2023 101.53 101.53 99.27 99.54 1,647,800 -2.66(-2.60%)
Feb 07, 2023 100.15 102.42 99.60 102.19 2,688,852 +0.78(+0.77%)
Feb 06, 2023 102.31 102.67 101.17 101.41 1,776,873 -2.05(-1.99%)
Feb 03, 2023 103.70 105.29 102.75 103.47 2,097,253 -3.23(-3.03%)
Feb 02, 2023 105.06 107.88 105.06 106.69 3,214,685 +3.35(+3.24%)
Feb 01, 2023 100.90 104.52 99.45 103.35 2,847,251 +2.26(+2.24%)
Jan 31, 2023 99.21 101.31 99.21 101.09 2,503,597 +3.14(+3.21%)
Jan 30, 2023 98.51 100.39 97.74 97.95 2,124,339 -1.37(-1.38%)
Jan 27, 2023 98.44 100.12 98.32 99.32 1,348,143 +0.58(+0.59%)
Jan 26, 2023 98.15 99.16 96.91 98.74 1,400,433 +1.34(+1.37%)
Jan 25, 2023 96.35 97.58 96.06 97.40 2,086,209 -0.05(-0.05%)
Jan 24, 2023 95.88 97.61 95.21 97.45 2,030,585 +1.53(+1.60%)
Jan 23, 2023 94.62 96.72 94.62 95.91 1,878,164 +0.83(+0.87%)
Jan 20, 2023 94.39 95.17 92.92 95.09 2,030,902 +0.97(+1.03%)
Jan 19, 2023 95.13 95.75 93.29 94.11 2,361,480 -1.83(-1.91%)
Jan 18, 2023 98.34 99.59 95.82 95.94 2,915,260 -1.20(-1.24%)
Jan 17, 2023 96.84 97.80 96.43 97.14 2,283,212 -0.04(-0.04%)
Jan 13, 2023 95.05 97.53 94.78 97.18 2,330,343 -0.32(-0.33%)
Jan 12, 2023 97.45 98.13 95.60 97.51 2,280,681 +0.56(+0.58%)
Jan 11, 2023 96.06 96.99 95.01 96.95 2,212,707 +1.98(+2.08%)
Jan 10, 2023 93.07 95.04 92.64 94.97 1,720,336 +1.26(+1.34%)
Jan 09, 2023 93.73 95.19 93.35 93.71 2,703,805 -0.36(-0.39%)
Jan 06, 2023 92.79 94.90 92.79 94.07 1,911,085 +1.85(+2.00%)
Jan 05, 2023 90.72 92.83 90.30 92.23 2,086,922 +0.17(+0.18%)
Jan 04, 2023 91.81 93.45 91.17 92.06 2,547,324 +1.60(+1.77%)
Jan 03, 2023 90.17 91.04 89.24 90.46 2,391,566 +1.46(+1.64%)
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%)
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.