Lennar Corp (NY: LEN )

99.96 USD +0.45 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,065,561 -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.