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 (%)
May 28, 2021 95.90 96.11 94.15 95.10 1,525,901 +0.06(+0.06%)
May 27, 2021 95.58 96.20 94.77 95.04 2,301,722 +0.13(+0.14%)
May 26, 2021 93.17 95.51 93.00 94.91 2,890,627 +1.99(+2.14%)
May 25, 2021 91.86 94.39 91.86 92.92 2,442,941 +1.64(+1.80%)
May 24, 2021 91.58 91.88 90.82 91.28 1,462,351 +0.42(+0.47%)
May 21, 2021 92.28 92.96 90.66 90.86 1,651,741 -0.67(-0.73%)
May 20, 2021 91.13 92.59 90.73 91.53 2,000,243 +0.42(+0.46%)
May 19, 2021 90.28 91.98 88.79 91.11 4,030,319 -0.67(-0.73%)
May 18, 2021 94.22 94.46 91.62 91.78 3,002,627 -2.44(-2.59%)
May 17, 2021 95.50 95.81 92.71 94.22 2,521,615 -1.56(-1.62%)
May 14, 2021 95.83 96.59 94.83 95.77 2,345,833 +0.96(+1.01%)
May 13, 2021 92.89 95.48 92.47 94.81 3,918,217 +2.48(+2.68%)
May 12, 2021 98.45 99.09 91.86 92.34 4,752,691 -7.03(-7.08%)
May 11, 2021 101.86 102.47 98.04 99.37 2,348,646 -4.33(-4.18%)
May 10, 2021 103.50 106.25 102.90 103.70 1,701,727 -0.09(-0.08%)
May 07, 2021 101.66 103.96 100.39 103.79 1,428,402 +2.26(+2.22%)
May 06, 2021 101.82 102.39 100.30 101.53 1,411,853 +0.13(+0.13%)
May 05, 2021 102.43 103.21 100.56 101.39 1,621,329 -1.38(-1.35%)
May 04, 2021 101.34 103.20 100.05 102.78 1,909,470 +1.02(+1.00%)
May 03, 2021 100.67 102.44 100.16 101.76 1,892,788 +2.25(+2.26%)
Apr 30, 2021 100.53 100.75 98.25 99.51 2,863,407 -1.38(-1.37%)
Apr 29, 2021 99.99 101.56 99.43 100.89 1,648,444 +1.75(+1.76%)
Apr 28, 2021 99.02 99.80 98.39 99.15 1,215,603 -0.20(-0.20%)
Apr 27, 2021 100.52 101.30 99.03 99.35 1,559,967 -0.36(-0.37%)
Apr 26, 2021 98.32 99.93 97.85 99.71 1,875,426 +1.87(+1.91%)
Apr 23, 2021 97.27 98.45 96.26 97.84 1,710,299 +1.07(+1.10%)
Apr 22, 2021 97.05 97.46 95.52 96.77 2,339,762 -1.18(-1.21%)
Apr 21, 2021 96.28 98.44 96.06 97.96 1,452,276 +1.81(+1.88%)
Apr 20, 2021 99.66 99.87 94.50 96.15 2,451,042 -3.51(-3.52%)
Apr 19, 2021 101.55 101.72 98.68 99.66 2,428,163 -1.80(-1.78%)
Apr 16, 2021 98.97 101.95 98.97 101.46 2,686,321 +2.84(+2.88%)
Apr 15, 2021 99.92 100.22 98.32 98.62 2,374,624 -0.11(-0.12%)
Apr 14, 2021 98.77 99.99 98.49 98.74 1,592,488 -0.67(-0.67%)
Apr 13, 2021 99.65 100.50 97.87 99.41 2,165,722 -1.07(-1.07%)
Apr 12, 2021 101.33 101.55 99.34 100.48 2,079,668 -0.63(-0.63%)
Apr 09, 2021 97.37 101.30 96.85 101.11 1,970,727 +3.10(+3.17%)
Apr 08, 2021 99.51 100.11 97.76 98.01 1,766,527 -1.06(-1.07%)
Apr 07, 2021 100.84 101.09 98.76 99.07 1,928,497 -1.50(-1.50%)
Apr 06, 2021 99.86 101.80 99.46 100.58 1,664,409 +0.18(+0.18%)
Apr 05, 2021 99.83 100.53 98.29 100.39 1,850,116 +1.28(+1.30%)
Apr 01, 2021 98.05 99.23 96.53 99.11 1,858,749 +2.11(+2.17%)
Mar 31, 2021 98.28 98.32 96.69 97.00 1,883,395 -0.53(-0.54%)
Mar 30, 2021 95.20 98.52 94.39 97.53 2,028,008 +2.04(+2.14%)
Mar 29, 2021 98.97 100.16 95.13 95.49 3,016,285 -3.07(-3.11%)
Mar 26, 2021 95.33 99.45 94.57 98.55 2,840,461 +3.55(+3.74%)
Mar 25, 2021 90.26 95.66 89.57 95.00 3,620,126 +4.30(+4.74%)
Mar 24, 2021 91.63 93.43 90.66 90.70 2,619,451 -0.57(-0.62%)
Mar 23, 2021 93.53 93.86 90.64 91.26 1,722,832 -1.70(-1.82%)
Mar 22, 2021 92.02 93.56 91.21 92.96 2,555,989 +1.81(+1.99%)
Mar 19, 2021 90.59 92.12 89.12 91.15 3,607,400 +0.46(+0.51%)
Mar 18, 2021 96.49 96.73 90.41 90.69 4,700,764 -6.05(-6.25%)
Mar 17, 2021 84.80 97.31 83.65 96.73 10,661,305 +11.73(+13.80%)
Mar 16, 2021 86.91 88.08 84.85 85.00 4,159,289 -1.28(-1.49%)
Mar 15, 2021 84.77 86.36 83.55 86.29 2,081,863 +2.05(+2.43%)
Mar 12, 2021 85.02 85.55 83.15 84.24 3,501,892 -2.95(-3.39%)
Mar 11, 2021 87.98 88.64 85.98 87.19 2,397,884 -0.58(-0.67%)
Mar 10, 2021 85.98 88.97 85.15 87.77 3,112,324 +3.04(+3.58%)
Mar 09, 2021 85.44 86.36 83.89 84.74 2,612,664 +0.30(+0.35%)
Mar 08, 2021 82.79 85.70 82.50 84.44 2,196,198 +2.05(+2.49%)
Mar 05, 2021 77.97 82.84 76.08 82.39 4,434,450 +5.33(+6.91%)
Mar 04, 2021 77.28 80.62 74.61 77.06 3,513,876 -0.34(-0.45%)
Mar 03, 2021 80.41 80.48 77.29 77.41 3,398,267 -3.46(-4.28%)
Mar 02, 2021 79.53 81.20 78.33 80.86 3,261,787 +1.72(+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.