Lennar Corp (NY: LEN )

107.04 USD -2.71 (-2.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 107.98 109.12 106.38 107.04 1,158,670 -2.71(-2.47%)
Nov 24, 2021 110.18 110.70 109.40 109.75 1,685,516 -0.95(-0.86%)
Nov 23, 2021 110.06 110.99 108.63 110.70 1,666,463 +0.49(+0.44%)
Nov 22, 2021 112.06 112.70 110.14 110.21 1,765,163 -1.22(-1.09%)
Nov 19, 2021 111.00 114.39 110.85 111.43 1,914,607 +0.30(+0.27%)
Nov 18, 2021 111.52 111.33 109.62 111.13 1,520,794 +0.75(+0.68%)
Nov 17, 2021 108.39 110.88 107.84 110.38 1,456,474 +2.30(+2.13%)
Nov 16, 2021 107.17 109.27 106.24 108.08 1,390,268 +1.18(+1.10%)
Nov 15, 2021 108.22 108.22 106.82 106.90 1,956,243 -1.33(-1.23%)
Nov 12, 2021 106.95 108.55 106.34 108.23 1,184,145 +1.81(+1.70%)
Nov 11, 2021 105.33 107.02 105.30 106.42 1,273,768 +1.35(+1.28%)
Nov 10, 2021 106.77 104.64 105.07 1,895,221 -2.59(-2.41%)
Nov 09, 2021 105.50 108.18 105.11 107.66 1,646,628 +3.23(+3.09%)
Nov 08, 2021 104.51 105.32 103.60 104.43 1,021,883 +0.14(+0.13%)
Nov 05, 2021 102.46 104.79 102.04 104.29 1,608,582 +2.89(+2.85%)
Nov 04, 2021 102.36 104.24 101.13 101.40 1,934,519 -0.51(-0.50%)
Nov 03, 2021 100.07 103.37 99.96 101.91 1,825,200 +1.92(+1.92%)
Nov 02, 2021 101.29 101.45 99.23 99.99 1,869,722 -1.14(-1.13%)
Nov 01, 2021 100.07 101.81 99.13 101.13 1,631,112 +1.20(+1.20%)
Oct 29, 2021 99.76 101.38 99.09 99.93 1,755,900 -0.34(-0.34%)
Oct 28, 2021 100.09 100.81 99.66 100.27 1,782,974 +0.55(+0.55%)
Oct 27, 2021 101.21 104.07 99.62 99.72 3,757,851 -0.73(-0.73%)
Oct 26, 2021 100.79 100.45 2,683,704 +0.14(+0.14%)
Oct 25, 2021 100.33 101.75 99.90 100.31 3,176,888 -0.19(-0.19%)
Oct 22, 2021 101.55 102.76 100.18 100.50 2,478,402 -0.92(-0.91%)
Oct 21, 2021 101.25 102.12 100.77 101.42 1,696,510 -0.80(-0.78%)
Oct 20, 2021 100.35 103.03 100.00 102.22 2,146,184 +2.36(+2.36%)
Oct 19, 2021 100.36 100.65 99.01 99.86 1,825,935 -0.27(-0.27%)
Oct 18, 2021 97.65 100.26 97.27 100.13 2,488,008 +3.01(+3.10%)
Oct 15, 2021 98.90 99.73 97.09 97.12 2,118,457 -1.21(-1.23%)
Oct 14, 2021 95.84 98.52 95.56 98.33 2,383,748 +3.28(+3.45%)
Oct 13, 2021 94.53 95.60 94.02 95.05 2,303,650 +0.52(+0.55%)
Oct 12, 2021 93.64 95.03 93.34 94.53 2,367,733 +1.03(+1.10%)
Oct 11, 2021 93.76 94.64 93.33 93.50 1,485,328 -0.35(-0.37%)
Oct 08, 2021 94.02 94.65 93.24 93.85 2,300,983 -0.21(-0.22%)
Oct 07, 2021 93.90 95.75 93.90 94.06 1,651,959 +0.81(+0.87%)
Oct 06, 2021 91.28 94.21 91.28 93.25 2,639,566 +1.40(+1.52%)
Oct 05, 2021 92.28 93.45 91.40 91.85 3,080,382 -0.44(-0.48%)
Oct 04, 2021 93.02 94.00 92.13 92.29 3,347,693 -1.41(-1.50%)
Oct 01, 2021 94.41 94.75 93.24 93.70 3,101,027 +0.02(+0.02%)
Sep 30, 2021 97.14 97.58 93.69 93.68 2,579,268 -2.66(-2.76%)
Sep 29, 2021 97.01 98.96 96.25 96.34 3,857,583 +0.13(+0.14%)
Sep 28, 2021 98.21 98.83 95.15 96.21 2,115,314 -3.29(-3.31%)
Sep 27, 2021 99.14 99.98 98.20 99.50 2,028,338 -0.46(-0.46%)
Sep 24, 2021 99.19 100.36 98.25 99.96 2,091,402 +0.45(+0.45%)
Sep 23, 2021 98.45 100.65 98.07 99.51 4,098,007 +1.44(+1.47%)
Sep 22, 2021 99.71 99.96 97.81 98.07 2,287,533 +0.30(+0.31%)
Sep 21, 2021 96.39 98.86 95.51 97.77 3,193,577 -0.53(-0.54%)
Sep 20, 2021 98.72 100.56 96.57 98.30 3,414,020 -2.98(-2.94%)
Sep 17, 2021 99.85 101.67 99.85 101.28 3,121,236 +1.03(+1.03%)
Sep 16, 2021 98.17 101.26 98.11 100.25 1,779,743 +1.80(+1.83%)
Sep 15, 2021 98.22 98.87 97.10 98.45 1,948,472 -0.14(-0.14%)
Sep 14, 2021 100.36 100.72 97.68 98.59 2,041,087 -0.83(-0.83%)
Sep 13, 2021 100.27 100.49 97.16 99.42 2,689,559 -0.32(-0.32%)
Sep 10, 2021 100.95 102.06 99.59 99.74 2,111,585 -0.48(-0.48%)
Sep 09, 2021 101.09 101.09 99.46 100.22 2,248,543 -0.76(-0.75%)
Sep 08, 2021 102.30 103.77 100.55 100.98 2,438,459 -3.39(-3.25%)
Sep 07, 2021 104.84 106.13 103.76 104.37 1,417,362 -1.24(-1.17%)
Sep 03, 2021 107.15 107.15 104.62 105.61 1,229,013 -1.91(-1.78%)
Sep 02, 2021 108.70 109.55 107.47 107.52 1,558,872 -1.07(-0.99%)
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.