Lennar Corp (NY: LEN )

Historical Prices

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	4,720,455	+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	140.17	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%)