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 (%)
Dec 31, 2020 72.83 72.83 72.83 1,180,133 -1.72(-2.31%)
Dec 30, 2020 74.81 75.67 74.41 74.55 1,180,133 +0.08(+0.10%)
Dec 29, 2020 75.48 75.81 73.88 74.47 1,423,667 -0.37(-0.50%)
Dec 28, 2020 77.23 77.38 74.50 74.85 1,633,994 -2.00(-2.60%)
Dec 24, 2020 75.09 76.91 74.36 76.84 999,991 +1.78(+2.37%)
Dec 23, 2020 76.56 76.93 74.68 75.07 2,075,319 -1.69(-2.20%)
Dec 22, 2020 75.97 77.06 75.38 76.76 2,284,671 +0.79(+1.04%)
Dec 21, 2020 76.08 77.16 74.66 75.96 3,073,497 -1.27(-1.65%)
Dec 18, 2020 77.24 78.87 76.23 77.24 6,753,556 +0.85(+1.11%)
Dec 17, 2020 73.56 78.15 73.56 76.38 6,925,153 +5.41(+7.62%)
Dec 16, 2020 70.77 71.50 69.90 70.98 3,878,286 +0.40(+0.57%)
Dec 15, 2020 71.89 72.69 70.29 70.58 3,099,316 -0.77(-1.08%)
Dec 14, 2020 70.65 72.25 70.33 71.35 3,328,585 +1.83(+2.64%)
Dec 11, 2020 69.51 70.56 68.99 69.52 2,121,293 +0.45(+0.65%)
Dec 10, 2020 68.43 69.79 68.05 69.07 2,321,414 -0.10(-0.14%)
Dec 09, 2020 69.65 69.72 68.07 69.16 4,020,972 -0.11(-0.15%)
Dec 08, 2020 71.97 72.31 68.65 69.27 3,852,996 -3.66(-5.02%)
Dec 07, 2020 70.87 73.03 70.04 72.93 2,408,854 +2.34(+3.32%)
Dec 04, 2020 71.39 71.85 70.06 70.59 2,950,049 -1.47(-2.04%)
Dec 03, 2020 68.34 72.21 68.34 72.06 3,692,936 +4.03(+5.93%)
Dec 02, 2020 69.98 70.22 67.81 68.03 3,311,653 -1.94(-2.77%)
Dec 01, 2020 73.23 73.44 69.74 69.96 3,527,928 -2.51(-3.47%)
Nov 30, 2020 73.75 74.10 71.51 72.48 2,306,062 -1.77(-2.38%)
Nov 27, 2020 73.51 75.11 73.33 74.24 822,580 +0.64(+0.87%)
Nov 25, 2020 73.30 74.14 72.27 73.60 1,610,202 +0.49(+0.67%)
Nov 24, 2020 75.22 75.43 72.86 73.12 2,233,965 -1.62(-2.17%)
Nov 23, 2020 72.54 75.24 72.51 74.74 2,172,714 +2.36(+3.26%)
Nov 20, 2020 73.40 74.01 72.31 72.38 1,632,810 -0.52(-0.71%)
Nov 19, 2020 73.39 74.38 72.51 72.90 2,595,026 -0.17(-0.24%)
Nov 18, 2020 72.00 74.20 71.85 73.07 2,786,378 +0.74(+1.02%)
Nov 17, 2020 72.10 73.56 71.42 72.33 2,155,507 -0.05(-0.07%)
Nov 16, 2020 72.51 73.26 70.82 72.38 2,556,902 +0.15(+0.21%)
Nov 13, 2020 71.53 72.87 70.75 72.23 1,632,496 +1.54(+2.18%)
Nov 12, 2020 73.12 73.88 70.22 70.69 2,548,413 -2.13(-2.93%)
Nov 11, 2020 72.10 72.86 71.26 72.82 1,908,076 +0.84(+1.17%)
Nov 10, 2020 67.78 72.53 66.58 71.98 5,863,277 +4.72(+7.02%)
Nov 09, 2020 73.47 74.27 67.16 67.26 5,226,272 -4.96(-6.87%)
Nov 06, 2020 75.21 75.21 71.98 72.22 2,243,440 -2.99(-3.98%)
Nov 05, 2020 76.69 77.30 75.07 75.21 2,747,162 -0.73(-0.96%)
Nov 04, 2020 73.48 77.32 73.33 75.94 6,224,216 +4.88(+6.87%)
Nov 03, 2020 70.58 71.49 69.20 71.05 2,662,696 +1.78(+2.57%)
Nov 02, 2020 68.64 70.33 67.81 69.28 2,976,405 +2.18(+3.25%)
Oct 30, 2020 68.01 68.95 66.31 67.10 3,051,262 -1.31(-1.91%)
Oct 29, 2020 69.54 70.28 68.14 68.41 2,406,966 -0.70(-1.01%)
Oct 28, 2020 67.90 70.43 67.60 69.10 2,883,405 -0.17(-0.25%)
Oct 27, 2020 71.85 71.85 68.98 69.28 3,361,134 -2.40(-3.35%)
Oct 26, 2020 73.57 73.95 70.89 71.67 2,977,154 -3.11(-4.15%)
Oct 23, 2020 73.42 74.98 72.65 74.78 3,566,854 +1.65(+2.26%)
Oct 22, 2020 76.40 76.43 72.34 73.13 4,709,308 -3.39(-4.43%)
Oct 21, 2020 79.38 79.60 76.21 76.52 3,307,941 -3.06(-3.84%)
Oct 20, 2020 79.13 80.57 78.73 79.58 1,751,988 +0.72(+0.91%)
Oct 19, 2020 81.14 81.17 78.31 78.86 2,481,971 -2.04(-2.53%)
Oct 16, 2020 81.60 82.93 80.73 80.90 3,941,563 +0.00(+0.00%)
Oct 15, 2020 78.25 81.09 78.10 80.90 1,913,535 +1.54(+1.94%)
Oct 14, 2020 79.30 79.78 78.39 79.37 1,603,201 +0.28(+0.35%)
Oct 13, 2020 79.16 79.83 77.84 79.09 1,439,693 -0.88(-1.10%)
Oct 12, 2020 80.44 80.56 79.06 79.97 1,547,262 -0.11(-0.14%)
Oct 09, 2020 80.59 81.11 79.42 80.08 2,194,446 +0.06(+0.07%)
Oct 08, 2020 77.49 80.05 77.49 80.02 2,493,503 +3.41(+4.45%)
Oct 07, 2020 77.96 78.44 75.94 76.61 2,878,513 -0.22(-0.29%)
Oct 06, 2020 79.45 79.72 76.22 76.83 2,660,513 -2.24(-2.83%)
Oct 05, 2020 80.35 81.51 76.98 79.07 2,969,324 -0.81(-1.01%)
Oct 02, 2020 77.25 80.19 76.97 79.88 2,436,640 +0.89(+1.12%)
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.