Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	185.49	186.75	181.26	182.19	6,977,494	-10.26(-5.33%)
Sep 19, 2024	192.00	193.80	188.02	192.45	2,409,559	+4.02(+2.13%)
Sep 18, 2024	190.00	192.40	186.44	188.43	1,566,979	-0.93(-0.49%)
Sep 17, 2024	188.70	189.43	186.59	189.36	1,555,600	+2.15(+1.15%)
Sep 16, 2024	187.44	188.19	184.42	187.21	1,922,396	+1.30(+0.70%)
Sep 13, 2024	183.45	186.43	183.25	185.91	1,793,600	+4.53(+2.50%)
Sep 12, 2024	178.79	181.98	178.09	181.38	1,492,927	+3.19(+1.79%)
Sep 11, 2024	177.81	178.54	173.47	178.19	2,109,030	-2.04(-1.13%)
Sep 10, 2024	181.22	181.31	177.60	180.23	1,631,261	+0.03(+0.02%)
Sep 09, 2024	179.62	182.50	178.95	180.20	1,769,355	+0.78(+0.43%)
Sep 06, 2024	178.39	182.67	178.39	179.42	2,252,332	+1.59(+0.89%)
Sep 05, 2024	178.29	179.69	177.28	177.83	1,612,473	-0.48(-0.27%)
Sep 04, 2024	177.62	179.01	175.50	178.31	1,421,217	-0.07(-0.04%)
Sep 03, 2024	182.31	183.94	176.73	178.38	1,703,992	-3.68(-2.02%)
Aug 30, 2024	182.01	183.31	178.54	182.06	1,458,299	+1.55(+0.86%)
Aug 29, 2024	182.00	182.64	178.58	180.51	924,074	-0.75(-0.41%)
Aug 28, 2024	181.67	183.32	180.12	181.26	682,976	-1.10(-0.60%)
Aug 27, 2024	182.13	183.20	180.61	182.36	944,453	-1.29(-0.70%)
Aug 26, 2024	186.50	186.60	183.34	183.65	1,169,892	-1.37(-0.74%)
Aug 23, 2024	180.97	185.68	179.98	185.02	1,962,091	+6.28(+3.51%)
Aug 22, 2024	179.05	180.39	177.76	178.74	1,123,312	-0.31(-0.17%)
Aug 21, 2024	176.19	180.49	175.59	179.05	2,746,429	+5.05(+2.90%)
Aug 20, 2024	175.71	177.15	173.76	174.00	1,381,395	-1.47(-0.84%)
Aug 19, 2024	173.00	175.98	172.71	175.47	1,207,208	+3.71(+2.16%)
Aug 16, 2024	170.32	173.41	170.00	171.76	1,118,624	+1.15(+0.67%)
Aug 15, 2024	170.92	171.31	168.50	170.61	1,263,141	+1.49(+0.88%)
Aug 14, 2024	171.50	171.70	168.20	169.12	1,431,391	-1.25(-0.73%)
Aug 13, 2024	169.14	171.72	168.29	170.37	1,249,390	+2.43(+1.45%)
Aug 12, 2024	169.90	170.19	167.09	167.94	1,502,244	-1.82(-1.07%)
Aug 09, 2024	169.90	171.04	168.24	169.76	1,614,041	+0.39(+0.23%)
Aug 08, 2024	168.63	170.64	166.63	169.37	1,336,805	+2.62(+1.57%)
Aug 07, 2024	174.21	175.82	165.88	166.75	2,796,407	-5.25(-3.05%)
Aug 06, 2024	169.59	175.31	167.19	172.00	1,917,492	+1.61(+0.94%)
Aug 05, 2024	163.00	172.23	162.67	170.39	2,827,233	-4.07(-2.33%)
Aug 02, 2024	172.49	176.81	170.08	174.46	2,410,974	-1.78(-1.01%)
Aug 01, 2024	178.08	179.21	173.46	176.24	2,511,618	-0.69(-0.39%)
Jul 31, 2024	180.65	182.53	176.77	176.93	3,030,321	-3.52(-1.95%)
Jul 30, 2024	178.57	181.15	178.02	180.45	1,853,163	+2.27(+1.27%)
Jul 29, 2024	177.32	179.22	175.46	178.18	1,973,549	+1.47(+0.83%)
Jul 26, 2024	175.26	178.75	174.20	176.71	2,211,540	+5.43(+3.17%)
Jul 25, 2024	169.90	175.37	168.01	171.28	1,844,517	+2.49(+1.48%)
Jul 24, 2024	172.07	173.41	168.71	168.79	3,003,588	-3.86(-2.24%)
Jul 23, 2024	171.50	174.57	169.86	172.65	1,862,604	+0.15(+0.09%)
Jul 22, 2024	169.95	172.60	167.01	172.50	2,344,892	+1.56(+0.91%)
Jul 19, 2024	169.73	172.32	167.96	170.94	1,823,110	+0.91(+0.54%)
Jul 18, 2024	170.08	177.79	169.81	170.03	4,439,187	+3.55(+2.13%)
Jul 17, 2024	167.77	169.31	166.38	166.48	2,163,890	-3.14(-1.85%)
Jul 16, 2024	161.95	169.89	161.55	169.62	2,909,475	+10.44(+6.56%)
Jul 15, 2024	160.04	162.41	158.43	159.18	2,156,292	-0.70(-0.44%)
Jul 12, 2024	157.00	161.50	156.83	159.88	4,230,370	+4.05(+2.60%)
Jul 11, 2024	150.26	156.33	149.52	155.83	4,010,607	+10.11(+6.94%)
Jul 10, 2024	142.63	146.43	142.31	145.72	2,126,655	+3.22(+2.26%)
Jul 09, 2024	143.30	144.16	141.88	142.50	2,038,395	-0.13(-0.09%)
Jul 08, 2024	144.00	145.02	141.15	142.63	2,460,672	+0.00(+0.00%)
Jul 05, 2024	142.86	143.31	140.65	142.63	1,842,117	-0.15(-0.11%)
Jul 03, 2024	142.25	145.39	141.70	142.78	1,120,344	-0.33(-0.23%)
Jul 02, 2024	141.22	143.34	140.64	143.11	2,396,032	-2.31(-1.59%)
Jul 01, 2024	149.99	150.31	145.36	145.42	2,040,363	-3.93(-2.63%)
Jun 28, 2024	148.48	150.33	148.37	149.35	3,309,505	+0.75(+0.50%)
Jun 27, 2024	148.38	149.05	147.21	148.60	1,803,585	+0.18(+0.12%)
Jun 26, 2024	148.16	149.46	147.39	148.42	2,361,904	-0.24(-0.16%)
Jun 25, 2024	149.43	149.56	146.44	148.66	2,720,141	-1.47(-0.98%)
Jun 24, 2024	150.48	151.80	148.80	150.13	2,246,243	-0.89(-0.59%)
Jun 21, 2024	149.69	151.36	147.40	151.02	3,902,457	+2.23(+1.50%)
Jun 20, 2024	146.96	151.13	146.56	148.79	2,847,215	+0.59(+0.40%)
Jun 18, 2024	150.16	153.50	147.61	148.20	6,013,465	-7.76(-4.98%)
Jun 17, 2024	154.39	156.87	152.96	155.96	4,687,907	+1.41(+0.91%)
Jun 14, 2024	152.69	154.77	150.16	154.56	3,126,415	+0.06(+0.04%)
Jun 13, 2024	154.22	155.90	152.88	154.50	2,089,467	+0.04(+0.03%)
Jun 12, 2024	157.72	160.78	153.84	154.46	3,167,446	+2.76(+1.82%)
Jun 11, 2024	153.80	153.80	151.26	151.70	2,050,669	-3.18(-2.05%)
Jun 10, 2024	152.35	155.34	151.68	154.88	1,565,186	+1.39(+0.91%)
Jun 07, 2024	152.23	155.45	151.47	153.48	2,203,198	-2.09(-1.34%)
Jun 06, 2024	158.62	158.74	155.35	155.57	1,398,589	-3.24(-2.04%)
Jun 05, 2024	158.01	158.84	155.33	158.81	1,558,623	+1.65(+1.05%)
Jun 04, 2024	159.04	159.19	156.53	157.16	1,854,330	-2.99(-1.87%)
Jun 03, 2024	159.93	160.74	158.51	160.15	1,613,868	+0.36(+0.22%)
May 31, 2024	157.38	159.85	156.36	159.79	5,790,075	+3.31(+2.11%)
May 30, 2024	153.95	156.69	153.96	156.48	1,657,540	+2.96(+1.93%)
May 29, 2024	152.41	153.63	151.37	153.52	1,787,027	-0.89(-0.57%)
May 28, 2024	156.20	157.42	153.62	154.41	1,393,326	-1.43(-0.91%)
May 24, 2024	155.44	156.20	154.20	155.83	1,202,393	+1.85(+1.20%)
May 23, 2024	156.61	156.61	152.92	153.98	1,671,587	-1.36(-0.87%)
May 22, 2024	159.64	161.22	154.84	155.34	2,588,707	-6.81(-4.20%)
May 21, 2024	162.96	163.01	161.20	162.14	1,120,145	-0.96(-0.59%)
May 20, 2024	165.43	165.83	162.89	163.10	946,763	-2.20(-1.33%)
May 17, 2024	165.08	165.75	163.80	165.30	1,127,826	+0.68(+0.41%)
May 16, 2024	169.25	169.41	164.44	164.62	2,072,840	-5.63(-3.31%)
May 15, 2024	165.20	170.67	165.09	170.25	2,452,422	+8.49(+5.25%)
May 14, 2024	162.53	162.66	160.44	161.76	1,214,541	+0.32(+0.20%)
May 13, 2024	163.32	163.75	161.37	161.44	1,157,413	-0.92(-0.56%)
May 10, 2024	160.33	163.15	160.03	162.36	1,390,823	+2.03(+1.27%)
May 09, 2024	158.15	160.47	157.81	160.33	1,125,258	+2.41(+1.53%)
May 08, 2024	158.82	160.05	157.60	157.92	1,385,021	-2.62(-1.63%)
May 07, 2024	161.34	162.22	160.44	160.54	1,319,628	+0.07(+0.04%)
May 06, 2024	159.38	160.54	158.65	160.47	1,167,321	+2.92(+1.85%)
May 03, 2024	159.58	162.55	157.30	157.55	1,684,099	+2.88(+1.86%)
May 02, 2024	153.02	154.92	150.84	154.67	1,025,977	+2.73(+1.80%)
May 01, 2024	150.94	155.89	149.97	151.94	1,833,203	+0.85(+0.56%)
Apr 30, 2024	152.78	154.41	151.03	151.09	1,284,218	-3.84(-2.48%)
Apr 29, 2024	154.76	155.92	153.62	154.93	1,956,839	+1.17(+0.76%)
Apr 26, 2024	153.35	156.37	152.98	153.75	1,353,250	+1.50(+0.98%)
Apr 25, 2024	149.81	152.76	148.29	152.26	2,165,470	-1.32(-0.86%)
Apr 24, 2024	154.62	157.69	152.26	153.58	1,488,342	-1.58(-1.02%)
Apr 23, 2024	151.91	156.10	150.28	155.16	2,093,994	+4.61(+3.06%)
Apr 22, 2024	150.22	151.97	148.19	150.54	1,578,942	+1.37(+0.92%)
Apr 19, 2024	151.72	152.72	148.12	149.17	2,468,328	-2.28(-1.51%)
Apr 18, 2024	155.24	156.09	151.40	151.46	2,807,311	+0.61(+0.40%)
Apr 17, 2024	152.74	153.56	150.32	150.85	1,477,839	-0.69(-0.46%)
Apr 16, 2024	152.85	153.10	149.41	151.55	3,189,361	-3.52(-2.27%)
Apr 15, 2024	158.62	159.53	154.40	155.06	2,328,557	-3.75(-2.36%)
Apr 12, 2024	157.69	158.87	156.38	158.82	2,370,729	+0.44(+0.28%)
Apr 11, 2024	156.39	159.57	155.48	158.38	2,056,521	+3.01(+1.94%)
Apr 10, 2024	158.42	160.10	155.05	155.37	3,407,800	-9.50(-5.76%)
Apr 09, 2024	165.86	166.04	162.24	164.87	1,437,326	+0.97(+0.59%)
Apr 08, 2024	165.17	165.72	162.86	163.89	1,908,333	-1.20(-0.73%)
Apr 05, 2024	161.90	165.37	161.77	165.09	2,268,191	+2.56(+1.58%)
Apr 04, 2024	167.01	167.84	162.06	162.53	2,334,167	-2.43(-1.47%)
Apr 03, 2024	160.00	165.07	160.00	164.96	2,176,793	+3.59(+2.23%)
Apr 02, 2024	162.18	162.18	159.18	161.37	2,540,240	-5.30(-3.18%)
Apr 01, 2024	170.64	171.17	166.24	166.67	1,671,231	-4.14(-2.42%)
Mar 28, 2024	167.64	170.89	170.89	170.81	2,147,452	+3.46(+2.07%)
Mar 27, 2024	165.87	167.47	165.22	167.36	1,332,777	+2.92(+1.78%)
Mar 26, 2024	165.42	166.91	164.26	164.44	1,410,283	-0.48(-0.29%)
Mar 25, 2024	165.07	166.31	164.62	164.91	1,287,416	-0.54(-0.32%)
Mar 22, 2024	164.69	165.93	163.80	165.45	1,458,167	+1.23(+0.75%)
Mar 21, 2024	164.11	165.97	163.99	164.22	1,954,168	+1.69(+1.04%)
Mar 20, 2024	158.46	162.89	157.58	162.53	1,538,736	+3.97(+2.51%)
Mar 19, 2024	155.44	158.83	154.62	158.56	1,653,885	+3.01(+1.93%)
Mar 18, 2024	156.13	156.94	153.88	155.55	2,053,876	+0.04(+0.03%)
Mar 15, 2024	151.03	157.12	150.49	155.51	6,076,435	+3.68(+2.43%)
Mar 14, 2024	160.70	163.35	151.24	151.82	5,372,626	-12.55(-7.64%)
Mar 13, 2024	164.84	166.35	163.69	164.38	3,631,475	-0.47(-0.28%)
Mar 12, 2024	162.20	165.21	161.28	164.84	2,116,790	+1.84(+1.13%)
Mar 11, 2024	162.27	163.16	160.53	163.01	2,476,823	-0.07(-0.04%)
Mar 08, 2024	163.86	165.26	162.00	163.08	1,834,725	-0.23(-0.14%)
Mar 07, 2024	161.57	164.82	161.23	163.31	2,716,332	+3.36(+2.10%)
Mar 06, 2024	159.24	160.21	157.74	159.95	1,533,542	+1.47(+0.93%)
Mar 05, 2024	159.09	161.45	157.56	158.48	1,883,078	-0.96(-0.60%)
Mar 04, 2024	161.20	162.77	159.29	159.44	1,541,558	-0.94(-0.59%)
Mar 01, 2024	157.44	160.65	155.72	160.39	1,779,513	+2.95(+1.87%)
Feb 29, 2024	153.62	157.75	153.62	157.44	3,139,401	+4.68(+3.06%)
Feb 28, 2024	153.06	154.38	152.33	152.76	1,365,802	-0.07(-0.05%)
Feb 27, 2024	154.10	154.52	151.79	152.83	1,151,909	-0.26(-0.17%)
Feb 26, 2024	153.95	155.14	153.00	153.09	1,226,881	-0.94(-0.61%)
Feb 23, 2024	153.12	155.32	152.92	154.03	1,231,135	+1.51(+0.99%)
Feb 22, 2024	152.22	153.53	151.72	152.52	1,292,395	+1.57(+1.04%)
Feb 21, 2024	151.79	153.08	149.46	150.95	1,316,854	+0.98(+0.66%)
Feb 20, 2024	148.07	150.91	147.84	149.97	1,951,840	+0.77(+0.51%)
Feb 16, 2024	151.11	151.96	149.15	149.20	1,780,371	-3.95(-2.58%)
Feb 15, 2024	153.66	154.49	152.26	153.16	1,592,042	+0.33(+0.21%)
Feb 14, 2024	152.18	153.67	150.46	152.83	1,740,975	+2.18(+1.44%)
Feb 13, 2024	150.63	151.72	147.77	150.65	2,923,029	-6.19(-3.95%)
Feb 12, 2024	152.53	157.29	152.36	156.84	2,764,456	+4.86(+3.20%)
Feb 09, 2024	151.98	152.76	150.25	151.98	1,484,807	-0.27(-0.18%)
Feb 08, 2024	152.11	153.07	150.74	152.25	1,316,720	+0.60(+0.39%)
Feb 07, 2024	151.11	152.83	150.78	151.66	1,455,767	+1.74(+1.16%)
Feb 06, 2024	151.47	151.76	148.13	149.92	1,968,033	-1.55(-1.02%)
Feb 05, 2024	151.55	152.14	149.23	151.47	1,822,490	-1.50(-0.98%)
Feb 02, 2024	150.28	154.53	149.18	152.97	2,313,315	+0.08(+0.05%)
Feb 01, 2024	150.38	153.54	148.94	152.89	2,380,877	+4.05(+2.72%)
Jan 31, 2024	149.56	151.75	148.15	148.83	2,292,698	-1.21(-0.81%)
Jan 30, 2024	149.20	151.72	149.20	150.05	1,624,483	+1.49(+1.00%)
Jan 29, 2024	147.49	148.72	146.32	148.56	1,607,693	+1.18(+0.80%)
Jan 26, 2024	148.13	149.10	146.82	147.37	1,586,704	-0.74(-0.50%)
Jan 25, 2024	146.91	148.14	144.67	148.11	2,808,665	+3.97(+2.76%)
Jan 24, 2024	148.17	148.25	143.79	144.14	2,124,439	-2.45(-1.67%)
Jan 23, 2024	149.96	151.88	145.38	146.59	3,869,100	-7.13(-4.64%)
Jan 22, 2024	150.80	153.82	150.80	153.72	2,388,463	+3.43(+2.28%)
Jan 19, 2024	149.17	151.14	148.13	150.30	2,295,478	+1.47(+0.99%)
Jan 18, 2024	149.43	150.93	147.06	148.82	1,897,596	+0.71(+0.48%)
Jan 17, 2024	147.66	149.00	147.03	148.11	2,177,296	-0.89(-0.60%)
Jan 16, 2024	149.15	150.17	148.50	149.00	2,605,022	-1.24(-0.82%)
Jan 12, 2024	153.93	154.16	150.02	150.24	2,254,614	-3.42(-2.22%)
Jan 11, 2024	150.69	153.71	150.55	153.65	2,931,252	+1.83(+1.21%)
Jan 10, 2024	151.08	153.85	150.08	151.82	3,669,065	+5.14(+3.50%)
Jan 09, 2024	146.38	147.70	146.26	146.68	1,482,072	-1.14(-0.77%)
Jan 08, 2024	145.93	147.96	145.73	147.82	1,633,752	+3.01(+2.08%)
Jan 05, 2024	142.95	146.33	142.60	144.81	1,966,492	+1.19(+0.83%)
Jan 04, 2024	143.99	145.47	143.52	143.62	1,598,830	-0.58(-0.40%)
Jan 03, 2024	144.19	145.48	142.30	144.21	2,142,417	-1.78(-1.22%)
Jan 02, 2024	145.78	146.97	143.60	145.99	1,644,619	-1.56(-1.06%)
Dec 29, 2023	147.02	148.18	146.58	147.55	1,451,958	-0.14(-0.09%)
Dec 28, 2023	147.51	148.33	146.91	147.69	1,041,387	-0.12(-0.08%)
Dec 27, 2023	146.78	148.38	146.07	147.81	1,244,133	+1.09(+0.74%)
Dec 26, 2023	146.46	147.02	145.75	146.72	923,218	+0.77(+0.53%)
Dec 22, 2023	147.05	147.38	145.04	145.95	1,307,338	-0.49(-0.33%)
Dec 21, 2023	147.23	147.98	144.63	146.44	2,097,669	+1.11(+0.76%)
Dec 20, 2023	146.61	148.58	145.26	145.33	1,726,615	-1.84(-1.25%)
Dec 19, 2023	147.14	148.21	146.15	147.17	2,155,082	+1.36(+0.93%)
Dec 18, 2023	147.72	147.84	143.46	145.81	2,747,523	-1.98(-1.34%)
Dec 15, 2023	144.77	154.45	142.56	147.79	8,897,410	-5.47(-3.57%)
Dec 14, 2023	146.40	153.88	145.78	153.27	4,736,986	+9.55(+6.65%)
Dec 13, 2023	139.78	144.45	138.29	143.71	3,602,189	+4.58(+3.29%)
Dec 12, 2023	138.39	139.68	137.71	139.13	1,614,030	+0.88(+0.64%)
Dec 11, 2023	137.66	139.01	136.57	138.25	1,889,032	+0.06(+0.04%)
Dec 08, 2023	135.46	138.60	135.33	138.19	1,706,238	+2.09(+1.53%)
Dec 07, 2023	133.96	136.19	133.96	136.10	1,859,112	+2.08(+1.55%)
Dec 06, 2023	131.92	135.73	130.95	134.02	3,213,605	+3.44(+2.63%)
Dec 05, 2023	130.37	130.67	129.25	130.58	1,182,434	+0.39(+0.30%)
Dec 04, 2023	129.61	130.64	128.99	130.20	1,382,457	-0.07(-0.05%)
Dec 01, 2023	126.75	130.36	126.66	130.27	1,775,083	+3.62(+2.86%)
Nov 30, 2023	125.14	126.79	123.92	126.64	2,486,852	+1.07(+0.85%)
Nov 29, 2023	126.39	126.80	125.40	125.58	1,600,722	+0.77(+0.62%)
Nov 28, 2023	125.20	125.89	124.30	124.80	1,242,985	-0.77(-0.61%)
Nov 27, 2023	124.82	126.00	124.82	125.58	1,037,545	-0.78(-0.62%)
Nov 24, 2023	126.00	126.73	125.50	126.36	431,229	+0.20(+0.16%)
Nov 22, 2023	126.42	127.48	125.35	126.16	988,469	+0.64(+0.51%)
Nov 21, 2023	126.47	127.20	125.47	125.52	1,241,527	-1.50(-1.18%)
Nov 20, 2023	125.53	127.08	124.77	127.02	1,169,043	+0.80(+0.64%)
Nov 17, 2023	126.62	127.04	125.85	126.22	1,828,446	+0.41(+0.32%)
Nov 16, 2023	125.79	126.81	125.11	125.81	1,737,463	+0.23(+0.18%)
Nov 15, 2023	126.77	127.99	125.53	125.58	2,127,992	-1.40(-1.10%)
Nov 14, 2023	125.63	129.96	125.44	126.98	3,374,139	+5.95(+4.92%)
Nov 13, 2023	121.47	121.64	119.30	121.03	1,498,816	+0.05(+0.04%)
Nov 10, 2023	119.14	121.43	117.96	120.98	1,445,827	+2.54(+2.15%)
Nov 09, 2023	119.73	120.95	117.73	118.44	1,257,313	-1.24(-1.03%)
Nov 08, 2023	119.37	120.53	118.50	119.67	1,502,732	+0.47(+0.39%)
Nov 07, 2023	117.66	120.37	117.40	119.21	1,811,582	+1.67(+1.42%)
Nov 06, 2023	116.71	118.13	115.46	117.54	1,735,173	-1.09(-0.92%)
Nov 03, 2023	117.66	120.86	117.66	118.62	2,647,918	+3.92(+3.42%)
Nov 02, 2023	112.93	116.12	112.31	114.70	2,727,393	+4.59(+4.17%)