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 (%)
Jun 30, 2020 58.15 58.87 57.16 58.58 2,648,878 +0.64(+1.10%)
Jun 29, 2020 56.34 57.99 55.04 57.95 2,659,842 +1.85(+3.31%)
Jun 26, 2020 56.44 56.51 55.15 56.09 5,807,570 -0.72(-1.27%)
Jun 25, 2020 54.81 56.88 54.31 56.82 4,544,727 +0.68(+1.22%)
Jun 24, 2020 57.43 57.46 54.63 56.13 4,552,877 -2.04(-3.51%)
Jun 23, 2020 58.81 59.05 57.45 58.17 3,339,380 +0.01(+0.02%)
Jun 22, 2020 57.34 58.36 56.33 58.17 3,109,354 +0.95(+1.66%)
Jun 19, 2020 60.26 60.26 56.98 57.21 5,597,835 -1.64(-2.78%)
Jun 18, 2020 59.63 60.25 58.60 58.85 3,227,830 -1.48(-2.46%)
Jun 17, 2020 61.75 62.05 59.95 60.33 3,737,248 -0.46(-0.75%)
Jun 16, 2020 61.28 62.45 59.04 60.79 8,849,135 +0.42(+0.69%)
Jun 15, 2020 54.53 60.52 54.28 60.37 6,357,449 +4.04(+7.17%)
Jun 12, 2020 57.17 58.75 55.47 56.33 6,129,956 +1.93(+3.55%)
Jun 11, 2020 56.13 57.99 54.34 54.40 4,783,162 -5.00(-8.42%)
Jun 10, 2020 58.94 60.97 57.57 59.40 4,667,759 +0.26(+0.43%)
Jun 09, 2020 58.48 59.72 57.83 59.14 3,542,674 -0.43(-0.72%)
Jun 08, 2020 60.38 62.25 58.91 59.57 2,841,510 -1.00(-1.65%)
Jun 05, 2020 60.61 61.54 58.31 60.57 4,520,867 +2.50(+4.31%)
Jun 04, 2020 59.84 60.70 57.31 58.07 4,234,919 -2.27(-3.77%)
Jun 03, 2020 58.31 60.65 57.79 60.34 4,749,238 +3.10(+5.41%)
Jun 02, 2020 57.92 57.97 56.31 57.24 4,022,544 +0.07(+0.12%)
Jun 01, 2020 57.90 59.26 56.70 57.18 4,054,147 -0.30(-0.53%)
May 29, 2020 56.82 58.98 56.37 57.48 4,503,091 +0.26(+0.45%)
May 28, 2020 62.45 62.65 56.80 57.22 5,419,994 -4.56(-7.39%)
May 27, 2020 60.50 62.01 58.97 61.79 3,627,234 +3.06(+5.21%)
May 26, 2020 59.62 60.37 57.59 58.73 4,794,141 +1.60(+2.80%)
May 22, 2020 56.51 57.48 55.63 57.13 2,406,164 +1.04(+1.85%)
May 21, 2020 54.50 56.90 54.29 56.09 2,597,607 +1.38(+2.52%)
May 20, 2020 56.60 57.01 53.46 54.71 4,051,422 -0.84(-1.51%)
May 19, 2020 53.04 57.14 53.02 55.55 5,313,976 +1.74(+3.23%)
May 18, 2020 50.78 54.45 50.67 53.81 3,903,262 +5.67(+11.77%)
May 15, 2020 45.81 48.59 45.31 48.14 2,734,440 +1.80(+3.88%)
May 14, 2020 45.03 46.47 43.83 46.35 3,770,083 -0.16(-0.35%)
May 13, 2020 47.94 48.26 45.77 46.51 4,038,581 -1.86(-3.85%)
May 12, 2020 49.88 50.50 48.36 48.37 3,095,630 -2.02(-4.00%)
May 11, 2020 50.08 51.16 49.54 50.39 2,998,626 -0.96(-1.87%)
May 08, 2020 49.52 51.75 48.67 51.35 2,751,270 +3.01(+6.24%)
May 07, 2020 49.30 50.01 47.80 48.33 3,017,922 -0.22(-0.45%)
May 06, 2020 48.55 49.18 47.37 48.55 3,235,336 -0.04(-0.08%)
May 05, 2020 47.87 49.41 47.81 48.59 3,333,445 +1.61(+3.42%)
May 04, 2020 46.22 47.35 45.63 46.98 2,961,267 -0.04(-0.08%)
May 01, 2020 45.99 47.22 45.45 47.02 3,276,132 -0.58(-1.22%)
Apr 30, 2020 49.20 49.34 46.94 47.60 5,430,830 -3.01(-5.95%)
Apr 29, 2020 48.96 50.68 48.69 50.62 4,250,458 +3.54(+7.51%)
Apr 28, 2020 45.84 47.33 45.27 47.08 4,910,963 +3.96(+9.17%)
Apr 27, 2020 41.31 43.40 40.86 43.12 3,391,321 +2.36(+5.78%)
Apr 24, 2020 39.45 41.34 39.36 40.77 3,053,355 +1.55(+3.95%)
Apr 23, 2020 39.40 40.71 38.40 39.22 2,696,977 +0.18(+0.46%)
Apr 22, 2020 39.35 39.57 38.45 39.04 2,673,405 +0.87(+2.27%)
Apr 21, 2020 37.08 38.47 36.61 38.17 2,886,294 +0.16(+0.43%)
Apr 20, 2020 39.34 39.68 37.62 38.01 3,074,857 -2.69(-6.60%)
Apr 17, 2020 41.22 41.95 39.50 40.70 3,792,790 +1.92(+4.96%)
Apr 16, 2020 38.39 39.01 37.47 38.77 3,889,041 +1.02(+2.71%)
Apr 15, 2020 38.87 39.09 37.17 37.75 3,295,786 -3.03(-7.44%)
Apr 14, 2020 41.37 41.73 40.01 40.78 2,989,032 +1.58(+4.04%)
Apr 13, 2020 41.85 41.85 38.71 39.20 3,743,761 -3.27(-7.70%)
Apr 09, 2020 42.75 45.34 41.71 42.47 5,742,564 +1.37(+3.32%)
Apr 08, 2020 38.05 41.47 37.50 41.10 4,404,612 +3.89(+10.44%)
Apr 07, 2020 39.81 40.71 37.03 37.22 4,651,737 +0.04(+0.10%)
Apr 06, 2020 34.56 37.64 33.83 37.18 4,925,701 +5.53(+17.46%)
Apr 03, 2020 31.68 32.11 30.72 31.65 3,403,743 -0.03(-0.09%)
Apr 02, 2020 32.36 33.68 30.72 31.68 4,504,812 -1.24(-3.77%)
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.