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 (%)
Aug 31, 2023 118.37 118.62 117.68 118.31 1,838,095 -0.18(-0.15%)
Aug 30, 2023 116.02 118.96 115.25 118.49 4,003,217 +2.68(+2.32%)
Aug 29, 2023 113.17 116.22 112.37 115.81 2,517,522 +2.50(+2.21%)
Aug 28, 2023 113.67 114.11 112.39 113.31 2,123,544 +0.01(+0.01%)
Aug 25, 2023 115.39 115.82 111.44 113.30 2,433,931 -1.84(-1.60%)
Aug 24, 2023 116.11 117.03 115.08 115.13 1,571,319 -1.27(-1.09%)
Aug 23, 2023 116.33 117.20 115.24 116.41 3,412,773 +0.62(+0.53%)
Aug 22, 2023 115.93 116.45 114.85 115.79 1,497,725 +0.72(+0.62%)
Aug 21, 2023 116.24 116.42 113.71 115.07 1,664,790 -1.16(-1.00%)
Aug 18, 2023 115.47 117.91 115.13 116.24 2,439,082 -0.05(-0.04%)
Aug 17, 2023 122.85 123.63 116.21 116.29 3,819,814 -5.58(-4.58%)
Aug 16, 2023 124.56 125.22 121.81 121.87 2,084,452 -3.37(-2.69%)
Aug 15, 2023 124.00 126.10 121.90 125.24 2,277,330 +2.17(+1.77%)
Aug 14, 2023 122.43 123.08 121.40 123.06 1,641,398 +0.64(+0.52%)
Aug 11, 2023 122.42 124.06 122.27 122.43 1,496,849 -0.14(-0.11%)
Aug 10, 2023 125.64 126.64 122.01 122.56 1,876,086 -2.20(-1.76%)
Aug 09, 2023 126.09 126.70 124.68 124.76 1,343,857 -1.44(-1.14%)
Aug 08, 2023 126.00 126.68 124.73 126.20 1,387,100 -0.28(-0.22%)
Aug 07, 2023 124.37 126.55 124.37 126.48 1,341,206 +1.73(+1.39%)
Aug 04, 2023 122.76 125.40 121.91 124.75 1,993,080 +2.91(+2.39%)
Aug 03, 2023 123.68 123.77 120.59 121.84 2,159,424 -2.53(-2.04%)
Aug 02, 2023 125.05 125.43 123.24 124.37 1,492,137 -1.80(-1.43%)
Aug 01, 2023 125.37 126.52 125.23 126.17 1,236,904 +0.17(+0.13%)
Jul 31, 2023 127.49 127.67 124.77 126.00 1,844,313 -0.94(-0.74%)
Jul 28, 2023 126.48 127.33 125.66 126.95 1,320,040 +1.95(+1.56%)
Jul 27, 2023 127.17 127.47 124.76 125.00 1,815,332 -1.39(-1.10%)
Jul 26, 2023 126.19 127.79 125.20 126.39 2,171,000 -0.32(-0.25%)
Jul 25, 2023 127.33 128.22 126.28 126.71 2,504,493 +0.24(+0.19%)
Jul 24, 2023 126.07 127.32 125.61 126.47 1,324,624 +0.65(+0.51%)
Jul 21, 2023 125.67 126.56 125.23 125.82 1,986,987 +0.50(+0.40%)
Jul 20, 2023 130.43 131.09 123.99 125.33 2,676,961 -4.57(-3.52%)
Jul 19, 2023 129.81 130.07 128.54 129.90 1,921,385 -0.24(-0.18%)
Jul 18, 2023 130.09 131.48 130.02 130.13 1,867,108 +0.60(+0.46%)
Jul 17, 2023 130.80 131.63 129.09 129.54 2,563,021 -2.83(-2.14%)
Jul 14, 2023 130.52 132.37 129.91 132.37 1,883,922 +3.14(+2.43%)
Jul 13, 2023 127.74 129.61 127.29 129.23 2,399,752 +1.79(+1.40%)
Jul 12, 2023 125.45 127.46 124.79 127.44 2,034,186 +3.35(+2.70%)
Jul 11, 2023 123.16 124.28 122.56 124.09 1,397,533 +1.44(+1.17%)
Jul 10, 2023 119.15 122.66 118.99 122.65 1,969,862 +3.23(+2.70%)
Jul 07, 2023 119.34 120.64 118.91 119.42 2,408,568 -0.31(-0.26%)
Jul 06, 2023 121.08 121.49 118.84 119.73 2,824,068 -3.37(-2.74%)
Jul 05, 2023 124.36 124.79 122.42 123.11 1,985,493 -0.98(-0.79%)
Jul 03, 2023 124.51 124.70 123.10 124.09 962,133 -0.03(-0.02%)
Jun 30, 2023 123.81 124.49 123.07 124.12 2,562,111 +1.52(+1.24%)
Jun 29, 2023 123.41 123.45 121.74 122.60 2,316,076 -1.66(-1.34%)
Jun 28, 2023 124.76 125.87 123.90 124.27 3,674,377 -0.59(-0.48%)
Jun 27, 2023 120.64 125.15 120.57 124.86 3,165,493 +4.94(+4.12%)
Jun 26, 2023 121.58 121.87 119.26 119.92 1,452,583 -1.22(-1.01%)
Jun 23, 2023 119.92 121.32 119.64 121.14 2,338,110 +0.97(+0.81%)
Jun 22, 2023 120.59 120.75 119.49 120.17 1,837,306 -0.33(-0.27%)
Jun 21, 2023 119.94 121.00 119.25 120.49 2,544,975 +0.07(+0.06%)
Jun 20, 2023 120.30 121.89 119.97 120.42 3,089,387 +1.55(+1.30%)
Jun 16, 2023 119.62 120.79 118.71 118.88 4,619,923 +0.21(+0.18%)
Jun 15, 2023 117.75 119.21 115.92 118.67 5,748,830 +5.01(+4.41%)
Jun 14, 2023 115.62 116.22 113.47 113.66 4,004,285 -1.25(-1.09%)
Jun 13, 2023 114.89 116.08 114.54 114.91 2,505,257 +0.60(+0.53%)
Jun 12, 2023 113.89 115.86 112.83 114.30 6,618,503 +1.19(+1.05%)
Jun 09, 2023 112.54 113.62 111.77 113.11 1,831,690 +0.82(+0.73%)
Jun 08, 2023 112.83 113.80 112.02 112.29 2,550,092 -0.62(-0.55%)
Jun 07, 2023 114.89 115.92 112.86 112.91 2,476,387 -1.98(-1.72%)
Jun 06, 2023 111.78 115.32 111.57 114.89 3,044,395 +4.02(+3.63%)
Jun 05, 2023 110.91 111.51 109.14 110.87 2,181,584 -0.06(-0.05%)
Jun 02, 2023 107.96 111.66 107.75 110.93 3,440,499 +3.82(+3.57%)
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.