Lennar Corp (NY: LEN )

99.86 USD -0.27 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.74 83.98 80.33 82.97 3,728,700 +2.57(+3.20%)
Feb 25, 2021 85.52 85.70 80.18 80.40 4,979,045 -5.85(-6.78%)
Feb 24, 2021 84.98 86.48 82.06 86.25 2,631,469 +0.65(+0.76%)
Feb 23, 2021 84.38 85.83 82.10 85.60 1,961,073 +0.62(+0.73%)
Feb 22, 2021 86.82 87.46 84.84 84.98 1,892,046 -2.48(-2.84%)
Feb 19, 2021 86.84 88.03 86.72 87.46 1,687,700 +1.08(+1.25%)
Feb 18, 2021 87.13 87.70 85.97 86.38 1,725,287 -0.87(-1.00%)
Feb 17, 2021 87.86 88.50 85.62 87.25 2,766,174 -1.05(-1.19%)
Feb 16, 2021 92.53 92.53 87.97 88.30 3,801,336 -4.28(-4.62%)
Feb 12, 2021 93.81 94.25 92.34 92.58 1,762,100 -1.98(-2.09%)
Feb 11, 2021 94.18 95.14 93.41 94.56 1,365,902 +0.89(+0.95%)
Feb 10, 2021 93.50 94.85 91.04 93.67 2,857,128 +0.68(+0.73%)
Feb 09, 2021 95.21 95.72 92.70 92.99 2,506,106 -2.23(-2.34%)
Feb 08, 2021 91.31 95.60 91.31 95.22 4,117,345 +4.26(+4.68%)
Feb 05, 2021 87.33 91.21 86.87 90.96 3,964,500 +4.09(+4.71%)
Feb 04, 2021 85.76 87.79 84.61 86.87 2,770,693 +1.43(+1.67%)
Feb 03, 2021 85.45 86.02 84.32 85.44 2,078,625 +0.39(+0.46%)
Feb 02, 2021 85.07 85.88 83.60 85.05 1,949,589 +0.84(+1.00%)
Feb 01, 2021 83.79 84.74 81.50 84.21 2,770,713 +1.06(+1.27%)
Jan 29, 2021 83.61 84.18 81.95 83.15 3,133,000 -1.16(-1.38%)
Jan 28, 2021 84.00 85.50 83.50 84.31 2,638,500 -0.73(-0.86%)
Jan 27, 2021 84.92 87.84 83.60 85.04 2,994,432 -0.97(-1.13%)
Jan 26, 2021 87.44 88.96 85.10 86.01 3,066,790 -0.66(-0.76%)
Jan 25, 2021 85.70 87.57 85.45 86.67 4,170,208 +2.05(+2.42%)
Jan 22, 2021 83.02 84.66 81.87 84.62 2,491,200 +1.02(+1.22%)
Jan 21, 2021 82.98 85.75 82.74 83.60 2,919,683 +1.07(+1.30%)
Jan 20, 2021 78.79 83.94 78.32 82.53 3,756,812 +4.29(+5.48%)
Jan 19, 2021 77.00 78.63 76.59 78.24 2,423,287 +1.65(+2.15%)
Jan 15, 2021 74.85 77.02 74.70 76.59 2,252,800 +1.58(+2.11%)
Jan 14, 2021 76.60 77.01 74.87 75.01 1,969,398 -1.33(-1.74%)
Jan 13, 2021 77.45 79.63 76.11 76.34 2,847,686 -0.25(-0.33%)
Jan 12, 2021 76.01 76.69 74.70 76.59 2,764,406 +0.71(+0.94%)
Jan 11, 2021 72.65 76.29 72.39 75.88 3,751,314 +2.49(+3.39%)
Jan 08, 2021 75.88 76.08 73.06 73.39 2,485,100 -2.30(-3.04%)
Jan 07, 2021 73.58 76.15 73.41 75.69 2,481,105 +2.40(+3.27%)
Jan 06, 2021 72.29 73.45 71.52 73.29 3,348,316 -0.42(-0.57%)
Jan 05, 2021 73.53 74.59 72.86 73.71 2,518,493 -0.56(-0.75%)
Jan 04, 2021 76.68 77.00 72.76 74.27 4,558,413 -1.96(-2.57%)
Dec 31, 2020 76.23 76.23 76.23 1,127,509 -1.80(-2.31%)
Dec 30, 2020 78.30 79.20 77.88 78.03 1,127,509 +0.08(+0.10%)
Dec 29, 2020 79.00 79.35 77.33 77.95 1,360,183 -0.39(-0.50%)
Dec 28, 2020 80.83 80.99 77.98 78.34 1,561,131 -2.09(-2.60%)
Dec 24, 2020 78.59 80.50 77.83 80.43 955,400 +1.86(+2.37%)
Dec 23, 2020 80.13 80.52 78.17 78.57 1,982,776 -1.77(-2.20%)
Dec 22, 2020 79.52 80.66 78.90 80.34 2,182,793 +0.83(+1.04%)
Dec 21, 2020 79.63 80.76 78.14 79.51 2,936,443 -1.33(-1.65%)
Dec 18, 2020 80.84 82.55 79.79 80.84 6,452,400 +0.89(+1.11%)
Dec 17, 2020 76.99 81.80 76.99 79.95 6,616,345 +5.66(+7.62%)
Dec 16, 2020 74.07 74.84 73.16 74.29 3,705,345 +0.42(+0.57%)
Dec 15, 2020 75.25 76.08 73.57 73.87 2,961,111 -0.81(-1.08%)
Dec 14, 2020 73.95 75.62 73.61 74.68 3,180,156 +1.92(+2.64%)
Dec 11, 2020 72.75 73.85 72.21 72.76 2,026,700 +0.47(+0.65%)
Dec 10, 2020 71.62 73.05 71.23 72.29 2,217,897 -0.10(-0.14%)
Dec 09, 2020 72.90 72.97 71.25 72.39 3,841,668 -0.11(-0.15%)
Dec 08, 2020 75.33 75.68 71.85 72.50 3,681,183 -3.83(-5.02%)
Dec 07, 2020 74.18 76.44 73.31 76.33 2,301,438 +2.45(+3.32%)
Dec 04, 2020 74.72 75.21 73.33 73.88 2,818,500 -1.54(-2.04%)
Dec 03, 2020 71.53 75.58 71.53 75.42 3,528,260 +4.22(+5.93%)
Dec 02, 2020 73.25 73.50 70.97 71.20 3,163,979 -2.03(-2.77%)
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.