Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 96.32 97.88 95.67 96.48 1,818,623 -0.33(-0.34%)
Oct 28, 2021 96.64 97.33 96.22 96.81 1,846,664 +0.53(+0.55%)
Oct 27, 2021 97.72 100.48 96.18 96.28 3,892,088 -0.70(-0.73%)
Oct 26, 2021 97.31 96.99 2,779,570 +0.14(+0.14%)
Oct 25, 2021 96.87 98.24 96.45 96.85 3,290,372 -0.18(-0.19%)
Oct 22, 2021 98.05 99.22 96.72 97.03 2,566,934 -0.89(-0.91%)
Oct 21, 2021 97.76 98.60 97.30 97.92 1,757,112 -0.77(-0.78%)
Oct 20, 2021 96.89 99.48 96.55 98.69 2,222,849 +2.28(+2.36%)
Oct 19, 2021 96.90 97.18 95.60 96.42 1,891,160 -0.26(-0.27%)
Oct 18, 2021 94.28 96.80 93.92 96.68 2,576,884 +2.91(+3.10%)
Oct 15, 2021 95.49 96.29 93.74 93.77 2,194,132 -1.17(-1.23%)
Oct 14, 2021 92.53 95.12 92.26 94.94 2,468,899 +3.17(+3.45%)
Oct 13, 2021 91.27 92.30 90.78 91.77 2,385,940 +0.74(+0.82%)
Oct 12, 2021 90.17 91.51 89.88 91.03 2,458,815 +0.99(+1.10%)
Oct 11, 2021 90.29 91.13 89.87 90.04 1,542,465 -0.34(-0.37%)
Oct 08, 2021 90.54 91.14 89.79 90.37 2,389,497 -0.20(-0.22%)
Oct 07, 2021 90.42 92.20 90.42 90.58 1,715,506 +0.78(+0.87%)
Oct 06, 2021 87.90 90.72 87.90 89.80 2,741,105 +1.35(+1.52%)
Oct 05, 2021 88.86 89.99 88.01 88.45 3,198,878 -0.42(-0.48%)
Oct 04, 2021 89.57 90.52 88.72 88.87 3,476,472 -1.36(-1.50%)
Oct 01, 2021 90.91 91.24 89.78 90.23 3,220,317 +0.02(+0.02%)
Sep 30, 2021 93.54 93.97 90.22 90.21 2,678,487 -2.56(-2.76%)
Sep 29, 2021 93.42 95.29 92.68 92.77 4,005,977 +0.13(+0.14%)
Sep 28, 2021 94.57 95.17 91.63 92.65 2,196,686 -3.17(-3.31%)
Sep 27, 2021 95.47 96.28 94.56 95.81 2,106,364 -0.44(-0.46%)
Sep 24, 2021 95.52 96.64 94.61 96.26 2,171,854 +0.43(+0.45%)
Sep 23, 2021 94.80 96.92 94.44 95.82 4,255,649 +1.39(+1.47%)
Sep 22, 2021 96.02 96.26 94.19 94.44 2,375,530 +0.29(+0.31%)
Sep 21, 2021 92.82 95.19 91.97 94.15 3,316,428 -0.51(-0.54%)
Sep 20, 2021 95.06 96.83 92.99 94.66 3,545,351 -2.87(-2.94%)
Sep 17, 2021 96.15 97.90 96.15 97.53 3,241,304 +0.99(+1.03%)
Sep 16, 2021 94.53 97.51 94.48 96.54 1,848,206 +1.73(+1.83%)
Sep 15, 2021 94.58 95.21 93.50 94.80 2,023,426 -0.13(-0.14%)
Sep 14, 2021 96.64 96.99 94.06 94.94 2,119,603 -0.80(-0.83%)
Sep 13, 2021 96.56 96.77 93.56 95.74 2,793,021 -0.31(-0.32%)
Sep 10, 2021 97.21 98.28 95.90 96.05 2,192,813 -0.46(-0.48%)
Sep 09, 2021 97.35 97.35 95.78 96.51 2,335,040 -0.73(-0.75%)
Sep 08, 2021 98.51 99.93 96.83 97.24 2,532,262 -3.26(-3.25%)
Sep 07, 2021 100.96 102.20 99.92 100.50 1,471,885 -1.19(-1.17%)
Sep 03, 2021 103.18 103.18 100.75 101.70 1,276,290 -1.84(-1.78%)
Sep 02, 2021 104.67 105.49 103.49 103.54 1,618,838 -1.03(-0.99%)
Sep 01, 2021 103.63 105.81 102.93 104.57 2,146,368 +1.23(+1.19%)
Aug 31, 2021 104.14 104.39 102.63 103.33 1,667,795 -0.53(-0.51%)
Aug 30, 2021 104.01 104.11 102.59 103.86 1,468,723 -0.10(-0.09%)
Aug 27, 2021 102.76 104.58 102.19 103.96 1,122,318 +1.63(+1.59%)
Aug 26, 2021 104.11 104.34 101.73 102.33 1,260,904 -1.89(-1.81%)
Aug 25, 2021 103.34 104.85 102.45 104.22 1,444,290 +1.15(+1.11%)
Aug 24, 2021 101.25 104.53 100.95 103.08 1,568,908 +2.49(+2.48%)
Aug 23, 2021 101.84 101.89 98.65 100.58 1,859,338 -0.84(-0.83%)
Aug 20, 2021 99.78 101.75 99.30 101.42 1,106,309 +1.48(+1.48%)
Aug 19, 2021 98.85 100.44 98.53 99.94 1,398,905 -0.22(-0.22%)
Aug 18, 2021 99.46 101.87 98.78 100.16 1,441,373 -0.54(-0.54%)
Aug 17, 2021 103.16 103.54 99.53 100.70 2,153,165 -4.03(-3.85%)
Aug 16, 2021 103.70 106.06 103.21 104.73 1,762,206 +0.57(+0.55%)
Aug 13, 2021 103.84 104.48 102.80 104.16 1,114,078 +0.74(+0.72%)
Aug 12, 2021 104.74 105.48 103.02 103.42 1,107,282 -1.39(-1.32%)
Aug 11, 2021 101.78 104.89 101.20 104.81 1,252,441 +3.00(+2.95%)
Aug 10, 2021 100.15 103.18 99.67 101.80 1,080,878 +1.87(+1.87%)
Aug 09, 2021 99.96 101.11 99.11 99.94 1,089,487 -0.26(-0.26%)
Aug 06, 2021 101.53 102.50 99.81 100.20 1,292,155 -1.35(-1.33%)
Aug 05, 2021 101.84 102.83 101.14 101.54 1,547,309 +0.01(+0.01%)
Aug 04, 2021 102.51 103.96 101.54 101.53 1,622,710 -1.78(-1.72%)
Aug 03, 2021 102.18 103.37 100.92 103.32 1,318,315 +1.39(+1.36%)
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.