Lennar Corp (NY: LEN )

101.28 USD +1.03 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 107.62 109.88 106.89 108.59 2,066,860 +1.28(+1.19%)
Aug 31, 2021 108.15 108.41 106.58 107.31 1,606,015 -0.55(-0.51%)
Aug 30, 2021 108.01 108.11 106.54 107.86 1,414,317 -0.10(-0.09%)
Aug 27, 2021 106.71 108.60 106.12 107.96 1,080,744 +1.69(+1.59%)
Aug 26, 2021 108.12 108.35 105.64 106.27 1,214,197 -1.96(-1.81%)
Aug 25, 2021 107.32 108.88 106.39 108.23 1,390,789 +1.19(+1.11%)
Aug 24, 2021 105.15 108.55 104.83 107.04 1,510,791 +2.59(+2.48%)
Aug 23, 2021 105.76 105.81 102.44 104.45 1,790,463 -0.87(-0.83%)
Aug 20, 2021 103.62 105.66 103.12 105.32 1,065,328 +1.54(+1.48%)
Aug 19, 2021 102.65 104.30 102.32 103.78 1,347,086 -0.23(-0.22%)
Aug 18, 2021 103.29 105.79 102.58 104.01 1,387,980 -0.56(-0.54%)
Aug 17, 2021 107.13 107.52 103.36 104.57 2,073,405 -4.19(-3.85%)
Aug 16, 2021 107.69 110.14 107.18 108.76 1,696,929 +0.59(+0.55%)
Aug 13, 2021 107.84 108.50 106.75 108.17 1,072,809 +0.77(+0.72%)
Aug 12, 2021 108.77 109.54 106.98 107.40 1,066,265 -1.44(-1.32%)
Aug 11, 2021 105.70 108.92 105.09 108.84 1,206,047 +3.12(+2.95%)
Aug 10, 2021 104.00 107.15 103.50 105.72 1,040,839 +1.94(+1.87%)
Aug 09, 2021 103.81 105.00 102.92 103.78 1,049,129 -0.27(-0.26%)
Aug 06, 2021 105.43 106.44 103.65 104.05 1,244,290 -1.40(-1.33%)
Aug 05, 2021 105.76 106.79 105.03 105.45 1,489,992 +0.01(+0.01%)
Aug 04, 2021 106.45 107.96 105.45 105.44 1,562,600 -1.85(-1.72%)
Aug 03, 2021 106.11 107.35 104.80 107.29 1,269,481 +1.44(+1.36%)
Aug 02, 2021 106.29 107.22 104.92 105.85 1,860,305 +0.70(+0.67%)
Jul 30, 2021 105.22 107.52 104.77 105.15 2,035,681 -1.32(-1.24%)
Jul 29, 2021 102.01 106.71 101.52 106.47 3,034,249 +5.57(+5.52%)
Jul 28, 2021 101.86 102.95 100.47 100.90 1,330,836 -1.49(-1.46%)
Jul 27, 2021 101.28 102.93 100.07 102.39 1,546,106 +1.08(+1.07%)
Jul 26, 2021 102.96 103.62 100.85 101.31 1,459,376 -1.55(-1.51%)
Jul 23, 2021 100.81 103.19 100.50 102.86 1,718,219 +2.75(+2.75%)
Jul 22, 2021 99.65 100.40 98.22 100.11 1,945,193 -0.49(-0.49%)
Jul 21, 2021 98.84 100.65 98.59 100.60 2,022,353 +2.10(+2.13%)
Jul 20, 2021 96.44 98.98 95.99 98.50 1,951,246 +2.34(+2.43%)
Jul 19, 2021 94.73 96.86 94.07 96.16 2,262,360 +0.20(+0.21%)
Jul 16, 2021 96.95 98.23 95.78 95.96 1,622,545 -0.90(-0.93%)
Jul 15, 2021 95.78 97.20 95.32 96.86 1,464,022 +0.53(+0.55%)
Jul 14, 2021 96.68 97.38 95.80 96.33 1,346,994 +0.53(+0.55%)
Jul 13, 2021 98.22 98.22 95.66 95.80 2,276,814 -2.88(-2.92%)
Jul 12, 2021 97.98 99.06 97.48 98.68 1,732,198 -0.25(-0.25%)
Jul 09, 2021 99.36 100.15 98.50 98.93 2,063,479 +0.46(+0.47%)
Jul 08, 2021 99.00 100.35 97.54 98.47 4,466,110 -3.67(-3.59%)
Jul 07, 2021 99.80 102.79 99.80 102.14 2,783,975 +2.31(+2.31%)
Jul 06, 2021 100.82 101.10 98.74 99.83 3,364,640 -1.56(-1.54%)
Jul 02, 2021 102.07 102.39 100.91 101.39 1,882,920 -0.39(-0.38%)
Jul 01, 2021 99.45 102.23 98.84 101.78 2,716,437 +2.43(+2.45%)
Jun 30, 2021 99.32 100.18 98.70 99.35 2,212,284 +0.13(+0.13%)
Jun 29, 2021 98.25 101.39 98.05 99.22 2,488,275 +0.81(+0.82%)
Jun 28, 2021 97.63 98.85 97.26 98.41 1,745,177 +1.32(+1.36%)
Jun 25, 2021 97.36 97.94 96.25 97.09 3,081,665 -0.18(-0.19%)
Jun 24, 2021 96.98 97.43 95.91 97.27 2,631,232 +0.29(+0.30%)
Jun 23, 2021 98.68 98.78 95.30 96.98 2,761,573 -1.52(-1.54%)
Jun 22, 2021 97.73 98.72 97.00 98.50 2,530,237 +0.90(+0.92%)
Jun 21, 2021 98.56 99.48 96.75 97.60 3,765,724 -0.57(-0.58%)
Jun 18, 2021 96.25 99.76 95.27 98.17 7,600,241 +3.52(+3.72%)
Jun 17, 2021 91.65 96.39 91.65 94.65 6,415,372 +3.31(+3.62%)
Jun 16, 2021 92.96 93.11 90.92 91.34 3,638,710 -1.21(-1.31%)
Jun 15, 2021 92.04 93.04 91.06 92.55 2,344,735 +0.51(+0.55%)
Jun 14, 2021 92.65 93.74 91.09 92.04 3,141,173 -0.70(-0.75%)
Jun 11, 2021 91.49 92.81 91.47 92.74 1,931,932 +1.60(+1.76%)
Jun 10, 2021 93.62 93.62 90.53 91.14 3,418,380 -2.76(-2.94%)
Jun 09, 2021 96.35 96.58 93.55 93.90 1,765,861 -1.98(-2.07%)
Jun 08, 2021 96.14 96.63 95.50 95.88 1,443,875 +0.12(+0.13%)
Jun 07, 2021 96.70 96.82 94.50 95.76 1,795,029 -0.84(-0.87%)
Jun 04, 2021 95.54 96.81 94.34 96.60 2,275,196 +1.63(+1.72%)
Jun 03, 2021 95.33 95.84 93.90 94.97 2,584,302 -1.38(-1.43%)
Jun 02, 2021 98.72 98.72 96.17 96.35 2,589,990 -2.15(-2.18%)
Jun 01, 2021 100.09 100.77 97.59 98.50 1,808,664 -0.51(-0.52%)
May 28, 2021 99.84 100.06 98.02 99.01 1,465,680 +0.06(+0.06%)
May 27, 2021 99.51 100.15 98.66 98.95 2,210,882 +0.14(+0.14%)
May 26, 2021 97.00 99.43 96.82 98.81 2,776,545 +2.07(+2.14%)
May 25, 2021 95.63 98.27 95.63 96.74 2,346,528 +1.71(+1.80%)
May 24, 2021 95.34 95.65 94.55 95.03 1,404,638 +0.44(+0.47%)
May 21, 2021 96.07 96.78 94.39 94.59 1,586,553 -0.70(-0.73%)
May 20, 2021 94.87 96.39 94.46 95.29 1,921,301 +0.44(+0.46%)
May 19, 2021 93.99 95.76 92.44 94.85 3,871,258 -0.70(-0.73%)
May 18, 2021 98.09 98.34 95.38 95.55 2,884,125 -2.54(-2.59%)
May 17, 2021 99.42 99.75 96.52 98.09 2,422,097 -1.62(-1.62%)
May 14, 2021 99.77 100.56 98.73 99.71 2,253,252 +1.00(+1.01%)
May 13, 2021 96.71 99.40 96.27 98.71 3,763,580 +2.58(+2.68%)
May 12, 2021 102.50 103.16 95.63 96.13 4,565,121 -7.32(-7.08%)
May 11, 2021 106.05 106.68 102.07 103.45 2,255,954 -4.51(-4.18%)
May 10, 2021 107.75 110.61 107.13 107.96 1,634,567 -0.09(-0.08%)
May 07, 2021 105.84 108.23 104.51 108.05 1,372,029 +2.35(+2.22%)
May 06, 2021 106.00 106.60 104.42 105.70 1,356,133 +0.14(+0.13%)
May 05, 2021 106.64 107.45 104.69 105.56 1,557,342 -1.44(-1.35%)
May 04, 2021 105.50 107.44 104.16 107.00 1,834,111 +1.06(+1.00%)
May 03, 2021 104.81 106.65 104.28 105.94 1,818,087 +2.34(+2.26%)
Apr 30, 2021 104.66 104.89 102.29 103.60 2,750,400 -1.44(-1.37%)
Apr 29, 2021 104.10 105.73 103.52 105.04 1,583,387 +1.82(+1.76%)
Apr 28, 2021 103.09 103.90 102.43 103.22 1,167,628 -0.21(-0.20%)
Apr 27, 2021 104.65 105.46 103.10 103.43 1,498,401 -0.38(-0.37%)
Apr 26, 2021 102.36 104.04 101.87 103.81 1,801,410 +1.95(+1.91%)
Apr 23, 2021 101.27 102.50 100.21 101.86 1,642,800 +1.11(+1.10%)
Apr 22, 2021 101.04 101.46 99.44 100.75 2,247,421 -1.23(-1.21%)
Apr 21, 2021 100.24 102.48 100.01 101.98 1,394,961 +1.88(+1.88%)
Apr 20, 2021 103.75 103.97 98.38 100.10 2,354,309 -3.90(-3.75%)
Apr 19, 2021 105.98 106.16 102.98 104.00 2,326,726 -1.88(-1.78%)
Apr 16, 2021 103.28 106.40 103.28 105.88 2,574,100 +2.96(+2.88%)
Apr 15, 2021 104.28 104.59 102.61 102.92 2,275,424 -0.12(-0.12%)
Apr 14, 2021 103.08 104.35 102.78 103.04 1,525,962 -0.70(-0.67%)
Apr 13, 2021 103.99 104.88 102.14 103.74 2,075,249 -1.12(-1.07%)
Apr 12, 2021 105.75 105.98 103.67 104.86 1,992,790 -0.66(-0.63%)
Apr 09, 2021 101.62 105.72 101.07 105.52 1,888,400 +3.24(+3.17%)
Apr 08, 2021 103.85 104.48 102.02 102.28 1,692,730 -1.11(-1.07%)
Apr 07, 2021 105.24 105.50 103.07 103.39 1,847,934 -1.57(-1.50%)
Apr 06, 2021 104.21 106.24 103.79 104.96 1,594,878 +0.19(+0.18%)
Apr 05, 2021 104.18 104.91 102.58 104.77 1,772,827 +1.34(+1.30%)
Apr 01, 2021 102.32 103.56 100.74 103.43 1,781,100 +2.20(+2.17%)
Mar 31, 2021 102.56 102.61 100.91 101.23 1,804,716 -0.55(-0.54%)
Mar 30, 2021 99.35 102.82 98.50 101.78 1,943,288 +2.13(+2.14%)
Mar 29, 2021 103.28 104.53 99.28 99.65 2,890,279 -3.20(-3.11%)
Mar 26, 2021 99.49 103.79 98.69 102.85 2,721,800 +3.71(+3.74%)
Mar 25, 2021 94.19 99.83 93.47 99.14 3,468,895 +4.49(+4.74%)
Mar 24, 2021 95.62 97.50 94.61 94.65 2,510,023 -0.59(-0.62%)
Mar 23, 2021 97.61 97.95 94.59 95.24 1,650,861 -1.77(-1.82%)
Mar 22, 2021 96.03 97.64 95.19 97.01 2,449,212 +1.89(+1.99%)
Mar 19, 2021 94.54 96.14 93.01 95.12 3,456,700 +0.48(+0.51%)
Mar 18, 2021 100.70 100.95 94.35 94.64 4,504,388 -6.31(-6.25%)
Mar 17, 2021 88.50 101.55 87.30 100.95 10,215,926 +12.24(+13.80%)
Mar 16, 2021 90.70 91.92 88.55 88.71 3,985,534 -1.34(-1.49%)
Mar 15, 2021 88.47 90.12 87.19 90.05 1,994,893 +2.14(+2.43%)
Mar 12, 2021 88.73 89.28 86.78 87.91 3,355,600 -3.08(-3.38%)
Mar 11, 2021 91.82 92.50 89.73 90.99 2,297,712 -0.61(-0.67%)
Mar 10, 2021 89.73 92.85 88.86 91.60 2,982,306 +3.17(+3.58%)
Mar 09, 2021 89.16 90.13 87.55 88.43 2,503,520 +0.31(+0.35%)
Mar 08, 2021 86.40 89.44 86.10 88.12 2,104,452 +2.14(+2.49%)
Mar 05, 2021 81.37 86.45 79.40 85.98 4,249,200 +5.56(+6.91%)
Mar 04, 2021 80.65 84.14 77.86 80.42 3,367,083 -0.36(-0.45%)
Mar 03, 2021 83.92 83.99 80.66 80.78 3,256,304 -3.61(-4.28%)
Mar 02, 2021 83.00 84.74 81.74 84.39 3,125,525 +1.79(+2.17%)
Mar 01, 2021 83.97 85.35 82.39 82.60 2,507,276 -0.37(-0.45%)
Feb 26, 2021 81.74 83.98 80.33 82.97 3,728,700 +2.57(+3.20%)
Feb 25, 2021 85.52 85.70 80.18 80.40 4,979,045 -5.85(-6.78%)
Feb 24, 2021 84.98 86.48 82.06 86.25 2,631,469 +0.65(+0.76%)
Feb 23, 2021 84.38 85.83 82.10 85.60 1,961,073 +0.62(+0.73%)
Feb 22, 2021 86.82 87.46 84.84 84.98 1,892,046 -2.48(-2.84%)
Feb 19, 2021 86.84 88.03 86.72 87.46 1,687,700 +1.08(+1.25%)
Feb 18, 2021 87.13 87.70 85.97 86.38 1,725,287 -0.87(-1.00%)
Feb 17, 2021 87.86 88.50 85.62 87.25 2,766,174 -1.05(-1.19%)
Feb 16, 2021 92.53 92.53 87.97 88.30 3,801,336 -4.28(-4.62%)
Feb 12, 2021 93.81 94.25 92.34 92.58 1,762,100 -1.98(-2.09%)
Feb 11, 2021 94.18 95.14 93.41 94.56 1,365,902 +0.89(+0.95%)
Feb 10, 2021 93.50 94.85 91.04 93.67 2,857,128 +0.68(+0.73%)
Feb 09, 2021 95.21 95.72 92.70 92.99 2,506,106 -2.23(-2.34%)
Feb 08, 2021 91.31 95.60 91.31 95.22 4,117,345 +4.26(+4.68%)
Feb 05, 2021 87.33 91.21 86.87 90.96 3,964,500 +4.09(+4.71%)
Feb 04, 2021 85.76 87.79 84.61 86.87 2,770,693 +1.43(+1.67%)
Feb 03, 2021 85.45 86.02 84.32 85.44 2,078,625 +0.39(+0.46%)
Feb 02, 2021 85.07 85.88 83.60 85.05 1,949,589 +0.84(+1.00%)
Feb 01, 2021 83.79 84.74 81.50 84.21 2,770,713 +1.06(+1.27%)
Jan 29, 2021 83.61 84.18 81.95 83.15 3,133,000 -1.16(-1.38%)
Jan 28, 2021 84.00 85.50 83.50 84.31 2,638,500 -0.73(-0.86%)
Jan 27, 2021 84.92 87.84 83.60 85.04 2,994,432 -0.97(-1.13%)
Jan 26, 2021 87.44 88.96 85.10 86.01 3,066,790 -0.66(-0.76%)
Jan 25, 2021 85.70 87.57 85.45 86.67 4,170,208 +2.05(+2.42%)
Jan 22, 2021 83.02 84.66 81.87 84.62 2,491,200 +1.02(+1.22%)
Jan 21, 2021 82.98 85.75 82.74 83.60 2,919,683 +1.07(+1.30%)
Jan 20, 2021 78.79 83.94 78.32 82.53 3,756,812 +4.29(+5.48%)
Jan 19, 2021 77.00 78.63 76.59 78.24 2,423,287 +1.65(+2.15%)
Jan 15, 2021 74.85 77.02 74.70 76.59 2,252,800 +1.58(+2.11%)
Jan 14, 2021 76.60 77.01 74.87 75.01 1,969,398 -1.33(-1.74%)
Jan 13, 2021 77.45 79.63 76.11 76.34 2,847,686 -0.25(-0.33%)
Jan 12, 2021 76.01 76.69 74.70 76.59 2,764,406 +0.71(+0.94%)
Jan 11, 2021 72.65 76.29 72.39 75.88 3,751,314 +2.49(+3.39%)
Jan 08, 2021 75.88 76.08 73.06 73.39 2,485,100 -2.30(-3.04%)
Jan 07, 2021 73.58 76.15 73.41 75.69 2,481,105 +2.40(+3.27%)
Jan 06, 2021 72.29 73.45 71.52 73.29 3,348,316 -0.42(-0.57%)
Jan 05, 2021 73.53 74.59 72.86 73.71 2,518,493 -0.56(-0.75%)
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.