Skip to main content

Lennar Corp (NY: LEN )

107.45 -1.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 108.06 108.59 106.27 107.45 2,071,822 -1.11(-1.02%)
May 25, 2023 108.98 109.67 107.95 108.56 1,629,232 +0.66(+0.61%)
May 24, 2023 108.20 108.85 107.67 107.90 1,880,813 +0.80(+0.75%)
May 23, 2023 109.70 109.82 106.81 107.10 2,570,730 -3.40(-3.08%)
May 22, 2023 113.37 114.13 110.35 110.50 1,993,964 -3.09(-2.72%)
May 19, 2023 115.93 115.99 112.86 113.59 1,819,099 -2.21(-1.91%)
May 18, 2023 114.44 115.92 113.50 115.80 1,686,193 +1.21(+1.06%)
May 17, 2023 114.24 114.61 113.62 114.59 1,710,910 +0.67(+0.59%)
May 16, 2023 112.32 114.24 111.08 113.92 2,058,033 +0.62(+0.55%)
May 15, 2023 113.18 113.88 112.00 113.30 1,639,986 +0.07(+0.06%)
May 12, 2023 113.94 114.68 112.11 113.23 1,798,653 -0.77(-0.68%)
May 11, 2023 114.46 114.77 113.81 114.00 1,293,272 -0.14(-0.12%)
May 10, 2023 115.05 115.39 113.11 114.14 1,424,146 -0.22(-0.19%)
May 09, 2023 114.50 116.18 114.35 114.36 1,704,638 -0.33(-0.29%)
May 08, 2023 113.00 114.95 112.69 114.69 1,337,456 +1.25(+1.10%)
May 05, 2023 112.51 113.81 112.11 113.44 1,307,660 +1.09(+0.97%)
May 04, 2023 113.83 114.40 112.31 112.35 1,571,310 -1.78(-1.56%)
May 03, 2023 113.20 115.90 112.99 114.13 2,000,108 +1.09(+0.96%)
May 02, 2023 112.16 113.47 110.46 113.04 1,932,895 +0.65(+0.58%)
May 01, 2023 112.50 113.67 112.06 112.39 1,624,891 -0.42(-0.37%)
Apr 28, 2023 111.88 113.41 111.64 112.81 1,507,639 +1.11(+0.99%)
Apr 27, 2023 109.79 111.75 109.51 111.70 1,231,829 +2.55(+2.34%)
Apr 26, 2023 110.20 110.80 108.86 109.15 1,366,492 -1.86(-1.68%)
Apr 25, 2023 111.81 112.63 110.92 111.01 1,399,075 -0.74(-0.67%)
Apr 24, 2023 110.56 111.81 110.25 111.75 1,362,510 +0.93(+0.84%)
Apr 21, 2023 111.48 111.69 109.86 110.83 1,777,794 -0.67(-0.60%)
Apr 20, 2023 110.74 113.52 110.31 111.50 3,154,418 +2.56(+2.35%)
Apr 19, 2023 108.66 109.15 107.60 108.93 1,353,555 +0.05(+0.05%)
Apr 18, 2023 106.56 108.96 106.32 108.89 1,790,616 +3.20(+3.03%)
Apr 17, 2023 104.30 105.72 104.13 105.69 1,491,568 +1.04(+0.99%)
Apr 14, 2023 103.08 104.67 103.00 104.65 1,826,767 +1.16(+1.12%)
Apr 13, 2023 105.27 105.28 103.44 103.49 3,374,085 -1.55(-1.47%)
Apr 12, 2023 106.26 106.53 104.71 105.04 1,305,063 -0.11(-0.10%)
Apr 11, 2023 102.98 105.72 102.98 105.15 1,639,234 +2.90(+2.84%)
Apr 10, 2023 101.36 102.86 101.36 102.25 1,498,839 +0.53(+0.52%)
Apr 06, 2023 103.30 103.72 100.61 101.72 1,689,719 -1.96(-1.89%)
Apr 05, 2023 103.39 104.66 103.00 103.68 1,796,746 +0.20(+0.19%)
Apr 04, 2023 104.91 105.08 102.69 103.48 1,583,999 -1.41(-1.35%)
Apr 03, 2023 104.11 105.38 104.11 104.90 1,389,949 +0.14(+0.13%)
Mar 31, 2023 102.06 104.89 101.97 104.76 1,965,525 +2.55(+2.50%)
Mar 30, 2023 102.38 102.55 101.83 102.21 2,316,237 +0.08(+0.08%)
Mar 29, 2023 102.25 102.61 101.14 102.13 1,782,603 +0.73(+0.72%)
Mar 28, 2023 102.18 102.88 100.97 101.40 1,656,853 -0.44(-0.43%)
Mar 27, 2023 103.75 104.22 101.46 101.84 2,281,372 -1.56(-1.50%)
Mar 24, 2023 103.11 103.98 101.68 103.39 1,882,402 +0.37(+0.36%)
Mar 23, 2023 103.79 105.77 102.41 103.02 2,582,295 +0.78(+0.76%)
Mar 22, 2023 102.98 104.33 102.21 102.25 1,970,764 -0.88(-0.85%)
Mar 21, 2023 102.78 103.97 102.57 103.12 2,066,465 +1.16(+1.13%)
Mar 20, 2023 103.16 103.91 101.38 101.97 2,102,034 -1.19(-1.15%)
Mar 17, 2023 104.26 104.49 102.20 103.15 6,268,682 -0.70(-0.67%)
Mar 16, 2023 99.70 104.34 99.48 103.85 3,836,523 +4.00(+4.00%)
Mar 15, 2023 101.99 103.64 98.23 99.85 4,858,018 -0.58(-0.58%)
Mar 14, 2023 99.41 101.44 99.29 100.43 3,040,420 +1.80(+1.83%)
Mar 13, 2023 96.05 99.75 95.74 98.63 2,945,087 +1.57(+1.62%)
Mar 10, 2023 98.58 99.77 96.03 97.05 2,689,409 -1.21(-1.23%)
Mar 09, 2023 98.75 100.86 98.11 98.26 3,356,276 -0.49(-0.49%)
Mar 08, 2023 97.13 98.81 96.44 98.75 2,396,772 +2.24(+2.32%)
Mar 07, 2023 97.52 98.06 96.29 96.51 1,780,692 -0.35(-0.36%)
Mar 06, 2023 97.37 98.05 96.54 96.86 1,759,823 -0.43(-0.44%)
Mar 03, 2023 98.21 98.21 96.53 97.28 2,218,094 +1.54(+1.61%)
Mar 02, 2023 94.12 96.10 93.80 95.74 1,898,216 +0.42(+0.44%)
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.