Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 95.25 95.46 93.52 94.46 1,536,313 +0.06(+0.06%)
May 27, 2021 94.94 95.55 94.12 94.40 2,317,427 +0.13(+0.14%)
May 26, 2021 92.54 94.86 92.37 94.27 2,910,350 +1.97(+2.14%)
May 25, 2021 91.23 93.75 91.23 92.29 2,459,610 +1.63(+1.80%)
May 24, 2021 90.96 91.26 90.20 90.66 1,472,329 +0.42(+0.47%)
May 21, 2021 91.65 92.33 90.05 90.24 1,663,011 -0.67(-0.73%)
May 20, 2021 90.51 91.96 90.12 90.91 2,013,891 +0.42(+0.46%)
May 19, 2021 89.67 91.36 88.19 90.49 4,057,819 -0.67(-0.73%)
May 18, 2021 93.58 93.82 90.99 91.16 3,023,115 -2.42(-2.59%)
May 17, 2021 94.85 95.16 92.08 93.58 2,538,821 -1.55(-1.62%)
May 14, 2021 95.18 95.94 94.19 95.13 2,361,839 +0.95(+1.01%)
May 13, 2021 92.26 94.83 91.84 94.17 3,944,952 +2.46(+2.68%)
May 12, 2021 97.79 98.42 91.23 91.71 4,785,120 -6.98(-7.08%)
May 11, 2021 101.17 101.78 97.37 98.69 2,364,671 -4.30(-4.18%)
May 10, 2021 102.80 105.53 102.20 103.00 1,713,339 -0.09(-0.08%)
May 07, 2021 100.97 103.25 99.71 103.08 1,438,149 +2.24(+2.22%)
May 06, 2021 101.13 101.70 99.62 100.84 1,421,486 +0.13(+0.13%)
May 05, 2021 101.74 102.51 99.88 100.71 1,632,392 -1.37(-1.35%)
May 04, 2021 100.65 102.50 99.37 102.08 1,922,499 +1.01(+1.00%)
May 03, 2021 99.99 101.75 99.49 101.07 1,905,703 +2.23(+2.26%)
Apr 30, 2021 99.85 100.07 97.58 98.84 2,882,945 -1.37(-1.37%)
Apr 29, 2021 99.31 100.87 98.76 100.21 1,659,692 +1.74(+1.76%)
Apr 28, 2021 98.35 99.12 97.72 98.47 1,223,897 -0.20(-0.20%)
Apr 27, 2021 99.84 100.62 98.36 98.67 1,570,611 -0.36(-0.37%)
Apr 26, 2021 97.65 99.26 97.19 99.04 1,888,222 +1.86(+1.91%)
Apr 23, 2021 96.61 97.79 95.60 97.18 1,721,968 +1.06(+1.10%)
Apr 22, 2021 96.39 96.80 94.87 96.12 2,355,727 -1.17(-1.21%)
Apr 21, 2021 95.63 97.77 95.41 97.29 1,462,186 +1.79(+1.88%)
Apr 20, 2021 98.98 99.19 93.86 95.50 2,467,766 -3.48(-3.52%)
Apr 19, 2021 100.86 101.04 98.01 98.98 2,444,731 -1.79(-1.78%)
Apr 16, 2021 98.29 101.26 98.29 100.77 2,704,651 +2.82(+2.88%)
Apr 15, 2021 99.25 99.54 97.66 97.95 2,390,827 -0.11(-0.12%)
Apr 14, 2021 98.10 99.31 97.82 98.07 1,603,354 -0.67(-0.67%)
Apr 13, 2021 98.97 99.82 97.21 98.73 2,180,500 -1.07(-1.07%)
Apr 12, 2021 100.65 100.86 98.67 99.80 2,093,858 -0.63(-0.63%)
Apr 09, 2021 96.71 100.62 96.19 100.43 1,984,174 +3.08(+3.17%)
Apr 08, 2021 98.84 99.44 97.10 97.34 1,778,580 -1.06(-1.07%)
Apr 07, 2021 100.16 100.41 98.09 98.40 1,941,656 -1.49(-1.50%)
Apr 06, 2021 99.18 101.11 98.78 99.89 1,675,765 +0.18(+0.18%)
Apr 05, 2021 99.15 99.85 97.63 99.71 1,862,739 +1.28(+1.30%)
Apr 01, 2021 97.38 98.56 95.88 98.44 1,871,432 +2.09(+2.17%)
Mar 31, 2021 97.61 97.66 96.04 96.34 1,896,246 -0.52(-0.54%)
Mar 30, 2021 94.55 97.86 93.75 96.87 2,041,846 +2.03(+2.14%)
Mar 29, 2021 98.29 99.48 94.49 94.84 3,036,866 -3.05(-3.11%)
Mar 26, 2021 94.69 98.78 93.93 97.89 2,859,842 +3.53(+3.74%)
Mar 25, 2021 89.64 95.01 88.96 94.35 3,644,827 +4.27(+4.74%)
Mar 24, 2021 91.00 92.79 90.04 90.08 2,637,324 -0.56(-0.62%)
Mar 23, 2021 92.90 93.22 90.02 90.64 1,734,588 -1.68(-1.82%)
Mar 22, 2021 91.39 92.93 90.60 92.33 2,573,429 +1.80(+1.99%)
Mar 19, 2021 89.98 91.50 88.52 90.53 3,632,014 +0.46(+0.51%)
Mar 18, 2021 95.84 96.08 89.80 90.07 4,732,838 -6.01(-6.25%)
Mar 17, 2021 84.23 96.65 83.09 96.08 10,734,049 +11.65(+13.80%)
Mar 16, 2021 86.32 87.48 84.28 84.43 4,187,669 -1.28(-1.49%)
Mar 15, 2021 84.20 85.77 82.98 85.70 2,096,068 +2.04(+2.43%)
Mar 12, 2021 84.45 84.97 82.59 83.67 3,525,786 -2.93(-3.38%)
Mar 11, 2021 87.39 88.04 85.40 86.60 2,414,245 -0.58(-0.67%)
Mar 10, 2021 85.40 88.37 84.57 87.18 3,133,560 +3.02(+3.58%)
Mar 09, 2021 84.86 85.78 83.32 84.16 2,630,491 +0.30(+0.35%)
Mar 08, 2021 82.23 85.12 81.94 83.87 2,211,184 +2.04(+2.49%)
Mar 05, 2021 77.44 82.28 75.57 81.83 4,464,707 +5.29(+6.91%)
Mar 04, 2021 76.76 80.08 74.10 76.54 3,537,852 -0.34(-0.45%)
Mar 03, 2021 79.87 79.94 76.77 76.88 3,421,454 -3.44(-4.28%)
Mar 02, 2021 78.99 80.65 77.80 80.32 3,284,043 +1.70(+2.17%)
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.