Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	123.40	124.08	122.66	123.71	2,570,591	+1.51(+1.24%)
Jun 29, 2023	123.01	123.05	121.34	122.20	2,323,741	-1.66(-1.34%)
Jun 28, 2023	124.35	125.46	123.49	123.86	3,686,539	-0.59(-0.48%)
Jun 27, 2023	120.24	124.73	120.17	124.45	3,175,970	+4.93(+4.12%)
Jun 26, 2023	121.18	121.47	118.87	119.52	1,457,391	-1.22(-1.01%)
Jun 23, 2023	119.52	120.92	119.25	120.74	2,345,848	+0.97(+0.81%)
Jun 22, 2023	120.19	120.35	119.09	119.77	1,843,387	-0.33(-0.27%)
Jun 21, 2023	119.54	120.60	118.86	120.09	2,553,398	+0.07(+0.06%)
Jun 20, 2023	119.91	121.49	119.58	120.03	3,099,612	+1.54(+1.30%)
Jun 16, 2023	119.22	120.39	118.32	118.48	4,635,214	+0.21(+0.18%)
Jun 15, 2023	117.36	118.82	115.54	118.28	5,767,858	+5.06(+4.46%)
May 08, 2023	111.56	113.48	111.25	113.22	1,354,784	+1.23(+1.10%)
May 05, 2023	111.07	112.35	110.68	111.99	1,324,602	+1.08(+0.97%)
May 04, 2023	112.37	112.94	110.87	110.91	1,591,668	-1.76(-1.56%)
May 03, 2023	111.75	114.42	111.55	112.67	2,026,022	+1.08(+0.96%)
May 02, 2023	110.72	112.02	109.05	111.59	1,957,938	+0.64(+0.58%)
May 01, 2023	111.06	112.22	110.63	110.95	1,645,944	-0.42(-0.37%)
Apr 28, 2023	110.45	111.96	110.22	111.37	1,527,172	+1.10(+0.99%)
Apr 27, 2023	108.39	110.32	108.11	110.27	1,247,789	+2.52(+2.34%)
Apr 26, 2023	108.79	109.38	107.47	107.75	1,384,197	-1.84(-1.68%)
Apr 25, 2023	110.38	111.19	109.50	109.59	1,417,202	-0.74(-0.67%)
Apr 24, 2023	109.14	110.39	108.84	110.33	1,380,164	+0.91(+0.84%)
Apr 21, 2023	110.05	110.26	108.46	109.41	1,800,828	-0.66(-0.60%)
Apr 20, 2023	109.32	112.07	108.90	110.07	3,195,289	+2.53(+2.35%)
Apr 19, 2023	107.27	107.76	106.22	107.54	1,371,093	+0.05(+0.05%)
Apr 18, 2023	105.20	107.57	104.96	107.49	1,813,816	+3.16(+3.03%)
Apr 17, 2023	102.97	104.37	102.80	104.33	1,510,894	+1.02(+0.99%)
Apr 14, 2023	101.77	103.33	101.69	103.31	1,850,436	+1.14(+1.12%)
Apr 13, 2023	103.92	103.93	102.12	102.17	3,417,802	-1.53(-1.47%)
Apr 12, 2023	104.90	105.17	103.37	103.69	1,321,972	-0.11(-0.10%)
Apr 11, 2023	101.67	104.36	101.67	103.80	1,660,473	+2.86(+2.84%)
Apr 10, 2023	100.06	101.55	100.06	100.94	1,518,259	+0.52(+0.52%)
Apr 06, 2023	101.98	102.39	99.33	100.42	1,711,612	-1.94(-1.89%)
Apr 05, 2023	102.07	103.32	101.69	102.36	1,820,025	+0.20(+0.19%)
Apr 04, 2023	103.57	103.73	101.38	102.16	1,604,522	-1.40(-1.35%)
Apr 03, 2023	102.78	104.03	102.78	103.56	1,407,958	+0.14(+0.13%)
Mar 31, 2023	100.75	103.55	100.66	103.42	1,990,992	+2.52(+2.50%)
Mar 30, 2023	101.07	101.24	100.53	100.90	2,346,248	+0.08(+0.08%)
Mar 29, 2023	100.94	101.29	99.85	100.82	1,805,700	+0.72(+0.72%)
Mar 28, 2023	100.87	101.56	99.68	100.10	1,678,320	-0.43(-0.43%)
Mar 27, 2023	102.42	102.89	100.16	100.54	2,310,931	-1.53(-1.50%)
Mar 24, 2023	101.80	102.65	100.38	102.07	1,906,792	+0.36(+0.36%)
Mar 23, 2023	102.46	104.42	101.10	101.71	2,615,753	+0.77(+0.76%)
Mar 22, 2023	101.67	103.00	100.90	100.94	1,996,298	-0.87(-0.85%)
Mar 21, 2023	101.47	102.64	101.25	101.81	2,093,239	+1.14(+1.13%)
Mar 20, 2023	101.84	102.58	100.08	100.66	2,129,269	-1.17(-1.15%)
Mar 17, 2023	102.93	103.15	100.89	101.83	6,349,903	-0.69(-0.67%)
Mar 16, 2023	98.42	103.00	98.20	102.52	3,886,232	+3.95(+4.00%)
Mar 15, 2023	100.68	102.32	96.97	98.58	4,920,961	-0.57(-0.58%)
Mar 14, 2023	98.13	100.14	98.02	99.15	3,079,813	+1.78(+1.83%)
Mar 13, 2023	94.82	98.47	94.51	97.37	2,983,245	+1.55(+1.62%)
Mar 10, 2023	97.32	98.49	94.80	95.81	2,724,255	-1.19(-1.23%)
Mar 09, 2023	97.49	99.57	96.86	97.00	3,399,762	-0.48(-0.49%)
Mar 08, 2023	95.89	97.54	95.20	97.49	2,427,826	+2.21(+2.32%)
Mar 07, 2023	96.28	96.81	95.06	95.27	1,803,764	-0.34(-0.36%)
Mar 06, 2023	96.13	96.80	95.30	95.62	1,782,624	-0.42(-0.44%)
Mar 03, 2023	96.95	96.95	95.30	96.04	2,246,833	+1.52(+1.61%)
Mar 02, 2023	92.92	94.87	92.60	94.51	1,922,810	+0.41(+0.44%)
Mar 01, 2023	94.56	96.07	94.10	94.10	1,890,032	-1.08(-1.14%)
Feb 28, 2023	94.20	95.64	94.09	95.18	3,292,669	+0.83(+0.88%)
Feb 27, 2023	95.44	95.80	93.65	94.36	1,923,761	+0.06(+0.06%)
Feb 24, 2023	93.34	95.02	92.80	94.30	2,243,956	-1.29(-1.35%)
Feb 23, 2023	95.38	95.88	94.16	95.59	1,832,475	+0.78(+0.82%)
Feb 22, 2023	95.03	96.04	94.21	94.81	2,425,427	+0.58(+0.62%)
Feb 21, 2023	95.94	97.12	93.81	94.23	2,159,785	-3.27(-3.35%)
Feb 17, 2023	98.84	98.94	96.26	97.50	2,896,652	-2.17(-2.18%)
Feb 16, 2023	99.52	100.35	98.74	99.67	2,462,179	-2.16(-2.13%)
Feb 15, 2023	101.29	103.16	100.55	101.83	1,699,301	-0.56(-0.55%)
Feb 14, 2023	101.98	103.29	101.32	102.39	1,569,212	-0.47(-0.46%)
Feb 13, 2023	100.10	102.91	99.80	102.87	1,923,755	+2.61(+2.60%)
Feb 10, 2023	98.79	100.67	98.43	100.26	1,372,877	+1.01(+1.02%)
Feb 09, 2023	100.59	100.92	98.95	99.25	1,382,875	+0.04(+0.04%)
Feb 08, 2023	101.19	101.19	98.94	99.21	1,653,254	-2.65(-2.60%)
Feb 07, 2023	99.82	102.08	99.28	101.85	2,697,751	+0.78(+0.77%)
Feb 06, 2023	101.97	102.33	100.83	101.08	1,782,753	-2.05(-1.98%)
Feb 03, 2023	103.36	104.94	102.42	103.12	2,104,194	-3.22(-3.03%)
Feb 02, 2023	104.72	107.52	104.72	106.34	3,225,325	+3.34(+3.24%)
Feb 01, 2023	100.56	104.17	99.12	103.00	2,856,675	+2.25(+2.24%)
Jan 31, 2023	98.88	100.98	98.88	100.75	2,511,883	+3.13(+3.20%)
Jan 30, 2023	98.18	100.06	97.42	97.62	2,131,370	-1.37(-1.38%)
Jan 27, 2023	98.12	99.79	98.00	98.99	1,352,605	+0.58(+0.59%)
Jan 26, 2023	97.83	98.83	96.59	98.41	1,405,068	+1.33(+1.37%)
Jan 25, 2023	96.03	97.25	95.74	97.08	2,093,114	-0.05(-0.05%)
Jan 24, 2023	95.57	97.28	94.89	97.13	2,037,306	+1.53(+1.60%)
Jan 23, 2023	94.30	96.40	94.30	95.60	1,884,380	+0.82(+0.87%)
Jan 20, 2023	94.08	94.85	92.62	94.77	2,037,624	+0.97(+1.03%)
Jan 19, 2023	94.81	95.43	92.98	93.80	2,369,296	-1.82(-1.91%)
Jan 18, 2023	98.02	99.26	95.50	95.63	2,924,909	-1.20(-1.24%)
Jan 17, 2023	96.52	97.48	96.12	96.82	2,290,769	-0.04(-0.04%)
Jan 13, 2023	94.73	97.20	94.47	96.86	2,338,056	-0.32(-0.33%)
Jan 12, 2023	97.13	97.80	95.28	97.19	2,288,229	+0.56(+0.58%)
Jan 11, 2023	95.74	96.67	94.70	96.63	2,220,031	+1.97(+2.08%)
Jan 10, 2023	92.76	94.72	92.34	94.66	1,726,030	+1.25(+1.34%)
Jan 09, 2023	93.42	94.87	93.04	93.40	2,712,754	-0.36(-0.39%)
Jan 06, 2023	92.48	94.58	92.48	93.76	1,917,410	+1.84(+2.00%)
Jan 05, 2023	90.42	92.52	90.00	91.92	2,093,829	+0.17(+0.18%)
Jan 04, 2023	91.51	93.14	90.87	91.75	2,555,755	+1.60(+1.77%)
Jan 03, 2023	89.87	90.74	88.94	90.16	2,399,481	+1.45(+1.64%)
Dec 30, 2022	87.95	88.87	87.95	88.71	1,101,596	-0.17(-0.19%)
Dec 29, 2022	87.24	89.24	86.76	88.87	1,381,286	+2.13(+2.45%)
Dec 28, 2022	89.00	89.27	86.67	86.75	1,227,718	-2.16(-2.43%)
Dec 27, 2022	88.27	89.51	88.27	88.90	1,110,570	+0.08(+0.09%)
Dec 23, 2022	88.30	89.04	87.91	88.82	1,030,069	-0.41(-0.46%)
Dec 22, 2022	87.83	89.31	87.24	89.24	1,964,675	+0.46(+0.52%)
Dec 21, 2022	88.81	89.66	88.07	88.78	1,794,498	+1.54(+1.76%)
Dec 20, 2022	87.41	88.46	86.67	87.24	2,454,686	-1.08(-1.22%)
Dec 19, 2022	90.67	91.06	87.70	88.31	3,507,265	-2.06(-2.28%)
Dec 16, 2022	91.71	92.01	89.68	90.37	4,584,910	-2.05(-2.22%)
Dec 15, 2022	86.74	92.94	85.62	92.42	7,065,861	+3.40(+3.82%)
Dec 14, 2022	89.43	90.56	88.11	89.02	3,776,314	+0.23(+0.25%)
Dec 13, 2022	92.37	93.35	88.47	88.79	2,728,289	+1.56(+1.79%)
Dec 12, 2022	87.08	87.48	86.38	87.24	2,074,039	+0.49(+0.56%)
Dec 09, 2022	86.54	87.82	86.36	86.75	2,316,328	-0.91(-1.04%)
Dec 08, 2022	86.88	88.22	86.31	87.66	1,707,576	+0.42(+0.48%)
Dec 07, 2022	85.02	87.54	84.66	87.24	2,600,847	+3.04(+3.61%)
Dec 06, 2022	86.06	86.07	82.84	84.20	2,551,568	-1.42(-1.66%)
Dec 05, 2022	84.84	86.32	84.47	85.62	1,796,724	-0.93(-1.08%)
Dec 02, 2022	84.73	86.64	84.31	86.55	1,424,048	+0.14(+0.16%)
Dec 01, 2022	87.19	88.55	86.10	86.41	1,578,664	+0.32(+0.38%)
Nov 30, 2022	84.30	86.12	82.78	86.09	3,035,121	+1.40(+1.66%)
Nov 29, 2022	83.29	84.82	82.99	84.69	1,061,008	+1.03(+1.23%)
Nov 28, 2022	84.14	85.24	83.18	83.66	1,146,300	-1.01(-1.19%)
Nov 25, 2022	84.09	85.00	84.07	84.67	516,128	-0.08(-0.09%)
Nov 23, 2022	83.50	85.08	82.46	84.75	1,765,104	+1.31(+1.57%)
Nov 22, 2022	82.84	83.51	82.24	83.43	1,932,577	+1.65(+2.01%)
Nov 21, 2022	82.95	83.37	81.09	81.79	2,409,095	-1.24(-1.50%)
Nov 18, 2022	84.78	85.20	82.23	83.03	1,767,434	-0.37(-0.45%)
Nov 17, 2022	82.50	83.52	81.44	83.40	1,216,053	-1.33(-1.57%)
Nov 16, 2022	85.43	85.97	83.91	84.74	1,768,931	-1.27(-1.48%)
Nov 15, 2022	86.75	87.18	84.23	86.01	1,771,191	+1.97(+2.34%)
Nov 14, 2022	85.67	85.92	84.00	84.04	1,709,777	-2.24(-2.60%)
Nov 11, 2022	86.65	87.32	85.87	86.29	2,670,670	-0.36(-0.42%)
Nov 10, 2022	82.71	88.22	82.59	86.65	5,051,272	+9.67(+12.57%)
Nov 09, 2022	75.29	80.00	75.27	76.97	2,672,711	+0.74(+0.98%)
Nov 08, 2022	78.12	78.34	75.29	76.23	2,691,010	-1.45(-1.87%)
Nov 07, 2022	78.50	78.62	75.98	77.68	1,654,339	-0.35(-0.45%)
Nov 04, 2022	78.89	80.36	76.39	78.03	2,208,210	+0.60(+0.77%)
Nov 03, 2022	76.78	78.28	75.72	77.43	2,843,236	-0.98(-1.25%)
Nov 02, 2022	79.67		77.92	78.41	4,025,317	-1.59(-1.98%)
Nov 01, 2022	80.89	81.14	78.56	80.00	2,940,479	+0.90(+1.14%)
Oct 31, 2022	79.30	79.46	77.94	79.10	2,561,520	-1.31(-1.63%)
Oct 28, 2022	77.69	80.54	77.61	80.41	1,684,832	+2.53(+3.25%)
Oct 27, 2022	77.50	79.58	77.02	77.89	2,371,378	+0.66(+0.85%)
Oct 26, 2022	76.99	78.47	76.47	77.23	2,901,730	+0.19(+0.24%)
Oct 25, 2022	73.45	77.47	73.27	77.04	2,426,940	+4.08(+5.59%)
Oct 24, 2022	72.46	73.25	71.38	72.96	2,115,549	+0.99(+1.38%)
Oct 21, 2022	68.74	72.13	68.51	71.97	2,808,433	+2.01(+2.87%)
Oct 20, 2022	71.26	72.61	69.59	69.97	1,804,169	-0.89(-1.26%)
Oct 19, 2022	74.07	74.07	70.48	70.86	2,418,543	-4.49(-5.96%)
Oct 18, 2022	74.57	75.66	74.05	75.35	1,921,644	+2.33(+3.20%)
Oct 17, 2022	73.29	74.66	72.61	73.01	1,852,314	+1.01(+1.40%)
Oct 14, 2022	75.05	75.78	71.47	72.00	2,112,438	-2.61(-3.49%)
Oct 13, 2022	72.87	75.43	69.71	74.61	2,916,209	-0.38(-0.51%)
Oct 12, 2022	76.23	76.53	74.55	74.99	2,264,097	-1.25(-1.64%)
Oct 11, 2022	75.77	78.43	75.51	76.24	2,559,558	-0.02(-0.03%)
Oct 10, 2022	76.77	77.22	75.44	76.26	1,607,281	+0.07(+0.09%)
Oct 07, 2022	76.86	77.02	75.41	76.19	1,956,178	-2.00(-2.56%)
Oct 06, 2022	77.65	78.98	77.18	78.19	2,535,866	+0.30(+0.39%)
Oct 05, 2022	77.55	78.48	76.88	77.89	1,653,471	-1.03(-1.31%)
Oct 04, 2022	77.89	79.31	77.67	78.93	2,413,165	+2.68(+3.52%)
Oct 03, 2022	74.00	76.62	72.81	76.24	3,051,612	+3.52(+4.84%)
Sep 30, 2022	73.05	74.33	71.88	72.72	2,644,002	-0.41(-0.56%)
Sep 29, 2022	74.11	74.38	72.66	73.13	1,851,418	-2.45(-3.24%)
Sep 28, 2022	72.60	76.07	72.39	75.58	2,894,107	+3.91(+5.46%)
Sep 27, 2022	72.90	74.08	70.99	71.67	2,839,719	-0.22(-0.31%)
Sep 26, 2022	74.40	75.29	71.79	71.89	3,038,188	-3.29(-4.37%)
Sep 23, 2022	74.23	75.23	73.25	75.18	3,585,742	-0.35(-0.46%)
Sep 22, 2022	74.44	76.76	74.43	75.53	4,890,524	+1.47(+1.99%)
Sep 21, 2022	75.53	76.96	73.92	74.06	2,443,960	-0.94(-1.25%)
Sep 20, 2022	75.10	75.96	74.33	74.99	2,118,629	-1.55(-2.03%)
Sep 19, 2022	74.90	76.78	74.87	76.55	3,338,204	+2.61(+3.54%)
Sep 16, 2022	71.87	74.28	71.62	73.93	5,474,356	+1.92(+2.67%)
Sep 15, 2022	71.82	73.46	71.43	72.01	2,739,366	+0.37(+0.52%)
Sep 14, 2022	72.62	72.98	70.70	71.64	3,923,698	-0.77(-1.06%)
Sep 13, 2022	75.86	75.97	72.33	72.41	3,737,928	-6.22(-7.91%)
Sep 12, 2022	78.73	79.73	78.25	78.63	2,016,729	+0.77(+0.99%)
Sep 09, 2022	76.71	78.24	76.45	77.86	1,437,208	+1.38(+1.80%)
Sep 08, 2022	75.22	76.57	74.57	76.49	1,638,787	+0.50(+0.65%)
Sep 07, 2022	74.73	76.29	74.73	75.99	1,599,737	+1.33(+1.78%)
Sep 06, 2022	75.90	76.13	74.02	74.66	2,221,792	-1.30(-1.71%)
Sep 02, 2022	76.54	77.53	75.35	75.96	2,444,519	+0.37(+0.49%)
Sep 01, 2022	74.89	75.60	73.25	75.59	2,938,978	+0.04(+0.05%)
Aug 31, 2022	77.64	77.68	75.54	75.55	2,300,450	-1.43(-1.86%)
Aug 30, 2022	78.56	79.00	76.64	76.98	2,194,745	-0.96(-1.23%)
Aug 29, 2022	77.63	78.94	77.09	77.94	2,040,381	-0.42(-0.54%)
Aug 26, 2022	82.87	83.01	77.74	78.36	3,381,819	-4.46(-5.38%)
Aug 25, 2022	80.16	83.07	80.16	82.82	2,711,205	+1.07(+1.31%)
Aug 24, 2022	79.51	82.90	79.33	81.75	2,125,515	+1.65(+2.06%)
Aug 23, 2022	80.62	81.20	80.08	80.10	1,888,533	-0.14(-0.17%)
Aug 22, 2022	80.45	81.03	79.86	80.23	2,445,338	-1.55(-1.90%)
Aug 19, 2022	82.68	82.92	81.16	81.78	3,083,986	-1.77(-2.11%)
Aug 18, 2022	84.35	84.38	83.13	83.55	2,030,492	-0.55(-0.65%)
Aug 17, 2022	84.62	85.07	83.27	84.10	3,532,190	-1.81(-2.11%)
Aug 16, 2022	85.30	86.79	84.58	85.91	2,496,366	-0.01(-0.01%)
Aug 15, 2022	85.85	86.90	85.29	85.92	2,300,702	-0.19(-0.22%)
Aug 12, 2022	85.02	86.18	84.65	86.11	2,131,174	+0.50(+0.58%)
Aug 11, 2022	85.80	87.12	85.16	85.61	2,650,935	+0.47(+0.55%)
Aug 10, 2022	84.68	86.83	84.54	85.14	2,405,717	+2.94(+3.57%)
Aug 09, 2022	84.30	84.47	81.73	82.20	2,456,533	-2.34(-2.77%)
Aug 08, 2022	83.31	85.36	83.31	84.54	1,817,759	+1.89(+2.29%)
Aug 05, 2022	81.52	83.11	81.00	82.65	2,373,609	-0.65(-0.78%)
Aug 04, 2022	80.55	83.52	79.92	83.31	2,897,716	+2.77(+3.44%)
Aug 03, 2022	80.69	81.36	79.01	80.54	2,805,629	+0.55(+0.68%)
Aug 02, 2022	81.88	82.62	79.61	79.99	3,900,449	-3.15(-3.79%)
Aug 01, 2022	82.91	84.23	81.67	83.14	2,770,407	+0.22(+0.27%)
Jul 29, 2022	83.07	83.07	81.22	82.92	2,726,782	-0.20(-0.23%)
Jul 28, 2022	81.94	83.70	81.40	83.11	3,263,671	+1.58(+1.94%)
Jul 27, 2022	79.57	81.92	77.98	81.53	3,030,540	+2.48(+3.13%)
Jul 26, 2022	78.81	79.61	77.95	79.05	2,506,644	-0.56(-0.70%)
Jul 25, 2022	79.88	80.67	78.94	79.61	3,200,408	-1.43(-1.77%)
Jul 22, 2022	80.86	83.48	79.90	81.04	3,326,760	+0.98(+1.22%)
Jul 21, 2022	76.66	80.16	75.99	80.07	3,254,770	+2.84(+3.68%)
Jul 20, 2022	77.68	77.81	76.38	77.23	2,702,377	-0.18(-0.23%)
Jul 19, 2022	76.19	77.61	75.06	77.40	2,375,212	+2.04(+2.71%)
Jul 18, 2022	76.28	77.02	74.98	75.37	2,496,281	-0.81(-1.06%)
Jul 15, 2022	77.41	77.47	74.60	76.18	1,958,269	+0.54(+0.71%)
Jul 14, 2022	76.04	76.62	74.40	75.64	1,813,747	-1.23(-1.60%)
Jul 13, 2022	73.89	77.11	72.88	76.87	3,585,265	+0.50(+0.65%)
Jul 12, 2022	75.79	78.32	75.64	76.37	3,511,850	-0.40(-0.52%)
Jul 11, 2022	76.15	77.50	75.98	76.77	2,468,108	+0.30(+0.40%)
Jul 08, 2022	75.09	77.11	75.09	76.47	2,137,331	+0.67(+0.89%)
Jul 07, 2022	75.21	75.82	74.10	75.79	2,289,940	+1.04(+1.40%)
Jul 06, 2022	75.68	76.00	73.02	74.75	3,419,129	-0.38(-0.50%)
Jul 05, 2022	71.88	75.14	71.54	75.13	5,724,531	+2.71(+3.74%)