Skip to main content

Lennar Corp (NY: LEN )

170.04 +1.54 (+0.91%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.56 79.73 78.20 79.36 2,553,070 -1.32(-1.63%)
Oct 28, 2022 77.95 80.81 77.87 80.68 1,679,274 +2.54(+3.25%)
Oct 27, 2022 77.76 79.84 77.28 78.14 2,363,555 +0.66(+0.85%)
Oct 26, 2022 77.25 78.73 76.73 77.48 2,892,157 +0.19(+0.24%)
Oct 25, 2022 73.69 77.73 73.52 77.30 2,418,934 +4.09(+5.59%)
Oct 24, 2022 72.69 73.49 71.62 73.21 2,108,570 +0.99(+1.38%)
Oct 21, 2022 68.97 72.37 68.74 72.21 2,799,168 +2.02(+2.87%)
Oct 20, 2022 71.50 72.85 69.82 70.20 1,798,218 -0.89(-1.26%)
Oct 19, 2022 74.32 74.32 70.72 71.09 2,410,565 -4.50(-5.96%)
Oct 18, 2022 74.82 75.91 74.30 75.60 1,915,305 +2.34(+3.20%)
Oct 17, 2022 73.53 74.91 72.85 73.26 1,846,204 +1.01(+1.40%)
Oct 14, 2022 75.30 76.03 71.71 72.24 2,105,469 -2.62(-3.49%)
Oct 13, 2022 73.11 75.68 69.94 74.86 2,906,588 -0.38(-0.51%)
Oct 12, 2022 76.48 76.79 74.80 75.24 2,256,628 -1.25(-1.64%)
Oct 11, 2022 76.02 78.69 75.76 76.50 2,551,114 -0.02(-0.03%)
Oct 10, 2022 77.02 77.48 75.69 76.52 1,601,979 +0.07(+0.09%)
Oct 07, 2022 77.11 77.28 75.66 76.45 1,949,725 -2.01(-2.56%)
Oct 06, 2022 77.91 79.25 77.44 78.45 2,527,500 +0.30(+0.39%)
Oct 05, 2022 77.81 78.74 77.13 78.15 1,648,016 -1.04(-1.31%)
Oct 04, 2022 78.15 79.57 77.92 79.19 2,405,204 +2.69(+3.52%)
Oct 03, 2022 74.24 76.88 73.05 76.50 3,041,545 +3.53(+4.84%)
Sep 30, 2022 73.30 74.58 72.12 72.96 2,635,280 -0.41(-0.56%)
Sep 29, 2022 74.35 74.63 72.90 73.37 1,845,310 -2.46(-3.24%)
Sep 28, 2022 72.84 76.32 72.63 75.83 2,884,560 +3.92(+5.46%)
Sep 27, 2022 73.14 74.32 71.22 71.91 2,830,352 -0.23(-0.31%)
Sep 26, 2022 74.65 75.54 72.02 72.13 3,028,166 -3.30(-4.37%)
Sep 23, 2022 74.48 75.48 73.49 75.43 3,573,914 -0.35(-0.47%)
Sep 22, 2022 74.69 77.01 74.68 75.78 4,874,391 +1.48(+1.99%)
Sep 21, 2022 75.78 77.21 74.17 74.30 2,435,898 -0.94(-1.25%)
Sep 20, 2022 75.35 76.21 74.58 75.24 2,111,640 -1.56(-2.03%)
Sep 19, 2022 75.15 77.03 75.12 76.80 3,327,191 +2.62(+3.54%)
Sep 16, 2022 72.11 74.53 71.86 74.18 5,456,298 +1.93(+2.67%)
Sep 15, 2022 72.06 73.71 71.67 72.25 2,730,329 +0.37(+0.52%)
Sep 14, 2022 72.86 73.22 70.94 71.88 3,910,755 -0.77(-1.06%)
Sep 13, 2022 76.11 76.22 72.57 72.65 3,725,597 -6.24(-7.91%)
Sep 12, 2022 78.99 79.99 78.51 78.89 2,010,076 +0.77(+0.99%)
Sep 09, 2022 76.97 78.50 76.70 78.12 1,432,467 +1.38(+1.80%)
Sep 08, 2022 75.47 76.82 74.81 76.74 1,633,381 +0.50(+0.65%)
Sep 07, 2022 74.98 76.54 74.98 76.24 1,594,460 +1.33(+1.78%)
Sep 06, 2022 76.15 76.38 74.27 74.91 2,214,463 -1.30(-1.71%)
Sep 02, 2022 76.79 77.78 75.60 76.21 2,436,455 +0.37(+0.49%)
Sep 01, 2022 75.14 75.85 73.49 75.84 2,929,283 +0.04(+0.05%)
Aug 31, 2022 77.90 77.93 75.79 75.80 2,292,861 -1.44(-1.86%)
Aug 30, 2022 78.82 79.27 76.90 77.24 2,187,505 -0.96(-1.23%)
Aug 29, 2022 77.89 79.20 77.35 78.20 2,033,650 -0.42(-0.54%)
Aug 26, 2022 83.14 83.29 77.99 78.62 3,370,663 -4.47(-5.38%)
Aug 25, 2022 80.42 83.35 80.42 83.09 2,702,261 +1.08(+1.31%)
Aug 24, 2022 79.77 83.18 79.59 82.02 2,118,503 +1.65(+2.06%)
Aug 23, 2022 80.89 81.47 80.34 80.36 1,882,303 -0.14(-0.17%)
Aug 22, 2022 80.71 81.30 80.13 80.50 2,437,271 -1.56(-1.90%)
Aug 19, 2022 82.96 83.19 81.43 82.05 3,073,813 -1.77(-2.11%)
Aug 18, 2022 84.63 84.66 83.41 83.83 2,023,793 -0.55(-0.65%)
Aug 17, 2022 84.90 85.35 83.54 84.37 3,520,538 -1.82(-2.11%)
Aug 16, 2022 85.58 87.08 84.86 86.19 2,488,131 -0.01(-0.01%)
Aug 15, 2022 86.14 87.18 85.57 86.20 2,293,113 -0.19(-0.22%)
Aug 12, 2022 85.30 86.47 84.93 86.39 2,124,144 +0.50(+0.58%)
Aug 11, 2022 86.09 87.40 85.45 85.89 2,642,190 +0.47(+0.55%)
Aug 10, 2022 84.96 87.11 84.82 85.42 2,397,781 +2.95(+3.57%)
Aug 09, 2022 84.58 84.75 82.00 82.48 2,448,430 -2.35(-2.77%)
Aug 08, 2022 83.58 85.65 83.58 84.82 1,811,763 +1.90(+2.29%)
Aug 05, 2022 81.79 83.39 81.27 82.93 2,365,779 -0.66(-0.78%)
Aug 04, 2022 80.81 83.80 80.19 83.58 2,888,158 +2.78(+3.44%)
Aug 03, 2022 80.96 81.63 79.28 80.80 2,796,374 +0.55(+0.68%)
Aug 02, 2022 82.15 82.90 79.87 80.25 3,887,582 -3.16(-3.79%)
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.