Skip to main content

Lennar Corp (NY: LEN )

192.11 +3.68 (+1.95%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 97.61 97.66 96.04 96.34 1,896,246 -0.52(-0.54%)
Mar 30, 2021 94.55 97.86 93.75 96.87 2,041,846 +2.03(+2.14%)
Mar 29, 2021 98.29 99.48 94.49 94.84 3,036,866 -3.05(-3.11%)
Mar 26, 2021 94.69 98.78 93.93 97.89 2,859,842 +3.53(+3.74%)
Mar 25, 2021 89.64 95.01 88.96 94.35 3,644,827 +4.27(+4.74%)
Mar 24, 2021 91.00 92.79 90.04 90.08 2,637,324 -0.56(-0.62%)
Mar 23, 2021 92.90 93.22 90.02 90.64 1,734,588 -1.68(-1.82%)
Mar 22, 2021 91.39 92.93 90.60 92.33 2,573,429 +1.80(+1.99%)
Mar 19, 2021 89.98 91.50 88.52 90.53 3,632,014 +0.46(+0.51%)
Mar 18, 2021 95.84 96.08 89.80 90.07 4,732,838 -6.01(-6.25%)
Mar 17, 2021 84.23 96.65 83.09 96.08 10,734,049 +11.65(+13.80%)
Mar 16, 2021 86.32 87.48 84.28 84.43 4,187,669 -1.28(-1.49%)
Mar 15, 2021 84.20 85.77 82.98 85.70 2,096,068 +2.04(+2.43%)
Mar 12, 2021 84.45 84.97 82.59 83.67 3,525,786 -2.93(-3.38%)
Mar 11, 2021 87.39 88.04 85.40 86.60 2,414,245 -0.58(-0.67%)
Mar 10, 2021 85.40 88.37 84.57 87.18 3,133,560 +3.02(+3.58%)
Mar 09, 2021 84.86 85.78 83.32 84.16 2,630,491 +0.30(+0.35%)
Mar 08, 2021 82.23 85.12 81.94 83.87 2,211,184 +2.04(+2.49%)
Mar 05, 2021 77.44 82.28 75.57 81.83 4,464,707 +5.29(+6.91%)
Mar 04, 2021 76.76 80.08 74.10 76.54 3,537,852 -0.34(-0.45%)
Mar 03, 2021 79.87 79.94 76.77 76.88 3,421,454 -3.44(-4.28%)
Mar 02, 2021 78.99 80.65 77.80 80.32 3,284,043 +1.70(+2.17%)
Mar 01, 2021 79.92 81.23 78.41 78.61 2,634,438 -0.35(-0.45%)
Feb 26, 2021 77.79 79.93 76.45 78.97 3,917,809 +2.45(+3.20%)
Feb 25, 2021 81.39 81.56 76.31 76.52 5,231,568 -5.57(-6.78%)
Feb 24, 2021 80.88 82.31 78.10 82.09 2,764,929 +0.62(+0.76%)
Feb 23, 2021 80.31 81.69 78.14 81.47 2,060,533 +0.59(+0.73%)
Feb 22, 2021 82.63 83.24 80.74 80.88 1,988,005 -2.36(-2.84%)
Feb 19, 2021 82.65 83.78 82.53 83.24 1,773,295 +1.03(+1.25%)
Feb 18, 2021 82.92 83.47 81.82 82.21 1,812,788 -0.83(-1.00%)
Feb 17, 2021 83.62 84.23 81.49 83.04 2,906,466 -1.00(-1.19%)
Feb 16, 2021 88.06 88.06 83.72 84.04 3,994,129 -4.07(-4.62%)
Feb 12, 2021 89.28 89.71 87.88 88.11 1,851,468 -1.88(-2.09%)
Feb 11, 2021 89.63 90.55 88.90 90.00 1,435,176 +0.85(+0.95%)
Feb 10, 2021 88.99 90.27 86.65 89.15 3,002,033 +0.65(+0.73%)
Feb 09, 2021 90.61 91.10 88.23 88.50 2,633,208 -2.12(-2.34%)
Feb 08, 2021 86.90 90.99 86.90 90.62 4,326,165 +4.05(+4.68%)
Feb 05, 2021 83.11 86.81 82.68 86.57 4,165,568 +3.89(+4.71%)
Feb 04, 2021 81.62 83.55 80.53 82.68 2,911,215 +1.36(+1.67%)
Feb 03, 2021 81.33 81.87 80.25 81.32 2,184,047 +0.37(+0.46%)
Feb 02, 2021 80.96 81.73 79.56 80.94 2,048,466 +0.80(+1.00%)
Feb 01, 2021 79.75 80.65 77.57 80.15 2,911,236 +1.01(+1.27%)
Jan 29, 2021 79.57 80.12 77.99 79.14 3,291,897 -1.10(-1.38%)
Jan 28, 2021 79.95 81.37 79.47 80.24 2,772,317 -0.46(-0.57%)
Jan 27, 2021 80.58 83.35 79.33 80.70 3,155,578 -0.92(-1.13%)
Jan 26, 2021 82.97 84.42 80.75 81.62 3,231,830 -0.63(-0.76%)
Jan 25, 2021 81.32 83.10 81.09 82.24 4,394,628 +1.95(+2.42%)
Jan 22, 2021 78.78 80.34 77.69 80.30 2,625,264 +0.97(+1.22%)
Jan 21, 2021 78.74 81.37 78.51 79.33 3,076,806 +1.02(+1.30%)
Jan 20, 2021 74.77 79.65 74.32 78.32 3,958,985 +4.07(+5.48%)
Jan 19, 2021 73.07 74.61 72.68 74.24 2,553,696 +1.57(+2.15%)
Jan 15, 2021 71.03 73.09 70.89 72.68 2,374,035 +1.50(+2.11%)
Jan 14, 2021 72.69 73.08 71.05 71.18 2,075,381 -1.26(-1.74%)
Jan 13, 2021 73.49 75.56 72.22 72.44 3,000,935 -0.24(-0.33%)
Jan 12, 2021 72.13 72.77 70.89 72.68 2,913,173 +0.67(+0.94%)
Jan 11, 2021 68.94 72.39 68.69 72.00 3,953,191 +2.36(+3.39%)
Jan 08, 2021 72.00 72.19 69.33 69.64 2,618,836 -2.18(-3.04%)
Jan 07, 2021 69.82 72.26 69.66 71.82 2,614,626 +2.28(+3.27%)
Jan 06, 2021 68.60 69.70 67.87 69.55 3,528,506 -0.40(-0.57%)
Jan 05, 2021 69.78 70.78 69.14 69.95 2,654,026 -0.53(-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.