Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	153.89	156.92	153.52	154.29	1,348,153	+1.50(+0.98%)
Apr 25, 2024	150.34	153.30	148.81	152.79	2,157,914	-1.33(-0.86%)
Apr 24, 2024	155.16	158.24	152.79	154.12	1,483,149	-1.58(-1.01%)
Apr 23, 2024	152.44	156.65	150.81	155.70	2,086,687	+4.63(+3.06%)
Apr 22, 2024	150.75	152.50	148.71	151.07	1,573,432	+1.38(+0.92%)
Apr 19, 2024	152.25	153.25	148.64	149.69	2,459,715	-2.29(-1.51%)
Apr 18, 2024	155.78	156.64	151.93	151.99	2,797,514	+0.61(+0.40%)
Apr 17, 2024	153.27	154.10	150.85	151.38	1,472,682	-0.70(-0.46%)
Apr 16, 2024	153.38	153.64	149.93	152.08	3,178,231	-3.53(-2.27%)
Apr 15, 2024	159.17	160.09	154.94	155.60	2,320,431	-3.77(-2.36%)
Apr 12, 2024	158.25	159.42	156.93	159.37	2,362,456	+0.44(+0.28%)
Apr 11, 2024	156.94	160.13	156.02	158.93	2,049,344	+3.02(+1.94%)
Apr 10, 2024	158.97	160.66	155.59	155.91	3,395,908	-9.53(-5.76%)
Apr 09, 2024	166.44	166.62	162.81	165.44	1,432,310	+0.98(+0.59%)
Apr 08, 2024	165.75	166.30	163.43	164.47	1,901,674	-1.21(-0.73%)
Apr 05, 2024	162.46	165.95	162.33	165.67	2,260,276	+2.57(+1.58%)
Apr 04, 2024	167.59	168.43	162.63	163.10	2,326,022	-2.44(-1.48%)
Apr 03, 2024	160.56	165.65	160.56	165.54	2,169,196	+3.61(+2.23%)
Apr 02, 2024	162.75	162.75	159.74	161.93	2,531,375	-5.32(-3.18%)
Apr 01, 2024	171.23	171.77	166.82	167.26	1,665,399	-4.16(-2.43%)
Mar 28, 2024	168.22	171.49	171.49	171.41	2,139,958	+3.47(+2.07%)
Mar 27, 2024	166.45	168.05	165.80	167.94	1,328,126	+2.93(+1.78%)
Mar 26, 2024	166.00	167.50	164.83	165.01	1,405,362	-0.48(-0.29%)
Mar 25, 2024	165.65	166.89	165.19	165.49	1,282,924	-0.54(-0.32%)
Mar 22, 2024	165.26	166.51	164.38	166.03	1,453,078	+1.24(+0.75%)
Mar 21, 2024	164.69	166.55	164.56	164.79	1,947,349	+1.69(+1.04%)
Mar 20, 2024	159.01	163.46	158.13	163.10	1,533,366	+3.99(+2.51%)
Mar 19, 2024	155.98	159.38	155.16	159.11	1,648,113	+3.02(+1.93%)
Mar 18, 2024	156.68	157.49	154.42	156.09	2,046,708	+0.04(+0.02%)
Mar 15, 2024	151.56	157.67	151.02	156.05	6,055,230	+3.70(+2.43%)
Mar 14, 2024	161.27	163.92	151.77	152.36	5,353,877	-12.60(-7.64%)
Mar 13, 2024	165.42	166.93	164.26	164.95	3,618,802	-0.47(-0.28%)
Mar 12, 2024	162.77	165.79	161.84	165.42	2,109,403	+1.84(+1.13%)
Mar 11, 2024	162.84	163.73	161.09	163.58	2,468,180	-0.07(-0.04%)
Mar 08, 2024	164.44	165.84	162.57	163.65	1,828,323	-0.23(-0.14%)
Mar 07, 2024	162.13	165.40	161.79	163.88	2,706,853	+3.37(+2.10%)
Mar 06, 2024	159.80	160.77	158.30	160.51	1,528,191	+1.47(+0.93%)
Mar 05, 2024	159.65	162.01	158.11	159.03	1,876,507	-0.97(-0.60%)
Mar 04, 2024	161.76	163.34	159.85	160.00	1,536,178	-0.95(-0.59%)
Mar 01, 2024	157.99	161.22	156.27	160.95	1,773,303	+2.96(+1.87%)
Feb 29, 2024	154.16	158.30	154.16	157.99	3,128,446	+4.69(+3.06%)
Feb 28, 2024	153.59	154.92	152.86	153.29	1,361,035	-0.07(-0.04%)
Feb 27, 2024	154.64	155.06	152.33	153.36	1,147,889	-0.26(-0.17%)
Feb 26, 2024	154.49	155.69	153.53	153.62	1,222,600	-0.95(-0.61%)
Feb 23, 2024	153.66	155.86	153.45	154.57	1,226,839	+1.52(+0.99%)
Feb 22, 2024	152.75	154.07	152.25	153.05	1,287,885	+1.57(+1.04%)
Feb 21, 2024	152.33	153.61	149.98	151.48	1,312,258	+0.99(+0.66%)
Feb 20, 2024	148.59	151.44	148.36	150.49	1,945,029	+0.77(+0.51%)
Feb 16, 2024	151.64	152.50	149.68	149.72	1,774,158	-3.97(-2.58%)
Feb 15, 2024	154.20	155.03	152.79	153.69	1,586,486	+0.33(+0.21%)
Feb 14, 2024	152.72	154.21	150.99	153.36	1,734,900	+2.18(+1.44%)
Feb 13, 2024	151.16	152.25	148.28	151.18	2,912,829	-6.21(-3.95%)
Feb 12, 2024	153.06	157.84	152.89	157.39	2,754,809	+4.87(+3.20%)
Feb 09, 2024	152.51	153.29	150.78	152.51	1,479,626	-0.27(-0.18%)
Feb 08, 2024	152.65	153.60	151.27	152.78	1,312,125	+0.60(+0.39%)
Feb 07, 2024	151.64	153.36	151.31	152.19	1,450,687	+1.74(+1.16%)
Feb 06, 2024	152.00	152.29	148.65	150.44	1,961,165	-1.56(-1.02%)
Feb 05, 2024	152.08	152.68	149.75	152.00	1,816,130	-1.50(-0.98%)
Feb 02, 2024	150.81	155.07	149.70	153.50	2,305,242	+0.08(+0.05%)
Feb 01, 2024	150.91	154.08	149.47	153.42	2,372,568	+4.07(+2.72%)
Jan 31, 2024	150.08	152.28	148.67	149.36	2,284,697	-1.22(-0.81%)
Jan 30, 2024	149.72	152.26	149.72	150.57	1,618,814	+1.50(+1.00%)
Jan 29, 2024	148.01	149.24	146.83	149.08	1,602,083	+1.19(+0.80%)
Jan 26, 2024	148.65	149.62	147.33	147.89	1,581,167	-0.74(-0.50%)
Jan 25, 2024	147.42	148.66	145.18	148.63	2,798,864	+3.99(+2.76%)
Jan 24, 2024	148.69	148.77	144.29	144.64	2,117,025	-2.46(-1.67%)
Jan 23, 2024	150.48	152.42	145.89	147.10	3,855,599	-7.16(-4.64%)
Jan 22, 2024	151.33	154.36	151.32	154.26	2,380,128	+3.44(+2.28%)
Jan 19, 2024	149.69	151.67	148.65	150.82	2,287,467	+1.48(+0.99%)
Jan 18, 2024	149.96	151.46	147.57	149.34	1,890,974	+0.72(+0.48%)
Jan 17, 2024	148.18	149.52	147.54	148.63	2,169,698	-0.89(-0.60%)
Jan 16, 2024	149.67	150.69	149.02	149.52	2,595,931	-1.24(-0.82%)
Jan 12, 2024	154.47	154.70	150.54	150.76	2,246,746	-3.43(-2.22%)
Jan 11, 2024	151.22	154.25	151.08	154.19	2,921,023	+1.84(+1.21%)
Jan 10, 2024	151.61	154.39	150.60	152.35	3,656,261	+5.16(+3.50%)
Jan 09, 2024	146.89	148.22	146.77	147.20	1,476,900	-1.14(-0.77%)
Jan 08, 2024	146.44	148.48	146.24	148.34	1,628,051	+3.02(+2.08%)
Jan 05, 2024	143.45	146.84	143.10	145.32	1,959,630	+1.19(+0.83%)
Jan 04, 2024	144.49	145.98	144.03	144.13	1,593,251	-0.59(-0.40%)
Jan 03, 2024	144.69	145.99	142.79	144.71	2,134,941	-1.79(-1.22%)
Jan 02, 2024	146.29	147.48	144.11	146.50	1,638,880	-1.57(-1.06%)
Dec 29, 2023	147.53	148.70	147.10	148.07	1,446,892	-0.14(-0.09%)
Dec 28, 2023	148.03	148.84	147.42	148.21	1,037,753	-0.12(-0.08%)
Dec 27, 2023	147.29	148.90	146.58	148.33	1,239,792	+1.09(+0.74%)
Dec 26, 2023	146.98	147.54	146.25	147.24	919,996	+0.77(+0.53%)
Dec 22, 2023	147.56	147.90	145.55	146.46	1,302,776	-0.49(-0.33%)
Dec 21, 2023	147.74	148.50	145.14	146.95	2,090,348	+1.11(+0.76%)
Dec 20, 2023	147.13	149.10	145.76	145.84	1,720,590	-1.85(-1.25%)
Dec 19, 2023	147.65	148.73	146.66	147.68	2,147,562	+1.36(+0.93%)
Dec 18, 2023	148.24	148.36	143.97	146.32	2,737,935	-1.99(-1.34%)
Dec 15, 2023	145.28	155.00	143.06	148.31	8,866,361	-5.49(-3.57%)
Dec 14, 2023	146.91	154.42	146.29	153.80	4,720,455	+9.59(+6.65%)
Dec 13, 2023	140.27	144.96	138.78	144.22	3,589,618	+4.60(+3.29%)
Dec 12, 2023	138.87	140.17	138.19	139.62	1,608,398	+0.88(+0.64%)
Dec 11, 2023	138.15	139.50	137.05	138.73	1,882,440	+0.06(+0.04%)
Dec 08, 2023	135.93	139.09	135.80	138.67	1,700,284	+2.10(+1.54%)
Dec 07, 2023	134.43	136.66	134.43	136.57	1,852,624	+2.09(+1.55%)
Dec 06, 2023	132.38	136.21	131.41	134.49	3,202,390	+3.45(+2.63%)
Dec 05, 2023	130.82	131.13	129.70	131.04	1,178,307	+0.39(+0.30%)
Dec 04, 2023	130.07	131.10	129.44	130.65	1,377,633	-0.07(-0.05%)