Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 111.21 112.70 110.68 112.15 975,136 +0.88(+0.79%)
Dec 30, 2021 112.06 112.54 111.00 111.28 1,054,024 -0.82(-0.73%)
Dec 29, 2021 110.54 112.69 110.54 112.10 1,309,316 +1.55(+1.40%)
Dec 28, 2021 109.58 111.14 109.46 110.55 1,268,548 +1.00(+0.91%)
Dec 27, 2021 108.97 109.58 107.95 109.56 1,324,291 +1.37(+1.27%)
Dec 23, 2021 108.82 109.08 107.43 108.19 1,498,664 -0.29(-0.27%)
Dec 22, 2021 105.16 108.57 105.13 108.47 2,171,070 +3.50(+3.34%)
Dec 21, 2021 103.27 105.38 103.16 104.97 2,524,364 +2.81(+2.75%)
Dec 20, 2021 100.85 102.66 99.85 102.16 3,251,673 -0.03(-0.03%)
Dec 17, 2021 104.51 104.77 101.13 102.19 5,424,881 -2.53(-2.42%)
Dec 16, 2021 105.11 107.10 103.14 104.72 5,877,039 -4.47(-4.09%)
Dec 15, 2021 107.66 109.37 106.16 109.19 4,136,258 +1.87(+1.75%)
Dec 14, 2021 108.14 108.85 105.99 107.32 4,413,832 -1.93(-1.77%)
Dec 13, 2021 113.28 113.49 109.05 109.25 4,716,037 -3.63(-3.22%)
Dec 10, 2021 112.25 113.21 110.77 112.88 3,874,781 +1.32(+1.19%)
Dec 09, 2021 111.24 113.20 110.40 111.56 2,147,998 +0.19(+0.17%)
Dec 08, 2021 111.53 112.35 110.32 111.36 1,697,715 +0.50(+0.45%)
Dec 07, 2021 111.80 111.88 110.01 110.86 2,068,844 +0.03(+0.03%)
Dec 06, 2021 109.50 111.47 108.61 110.83 2,432,409 +2.39(+2.20%)
Dec 03, 2021 109.99 110.72 107.17 108.45 2,347,639 -0.76(-0.70%)
Dec 02, 2021 105.67 110.09 104.94 109.21 2,533,568 +4.38(+4.18%)
Dec 01, 2021 105.46 107.33 103.42 104.83 2,819,053 +3.40(+3.35%)
Nov 30, 2021 103.24 105.42 100.62 101.43 2,898,073 -2.12(-2.05%)
Nov 29, 2021 104.16 105.16 102.40 103.55 1,604,170 +0.20(+0.20%)
Nov 26, 2021 104.26 105.36 102.71 103.35 1,200,059 -2.62(-2.47%)
Nov 24, 2021 106.38 106.88 105.63 105.97 1,745,725 -0.92(-0.86%)
Nov 23, 2021 106.26 107.16 104.88 106.88 1,725,991 +0.47(+0.44%)
Nov 22, 2021 108.19 108.81 106.34 106.41 1,828,217 -1.18(-1.09%)
Nov 19, 2021 107.17 110.44 107.03 107.59 1,983,000 +0.29(+0.27%)
Nov 18, 2021 107.67 107.48 105.84 107.30 1,575,119 +0.72(+0.68%)
Nov 17, 2021 104.65 107.05 104.12 106.57 1,508,501 +2.22(+2.13%)
Nov 16, 2021 103.47 105.50 102.58 104.35 1,439,930 +1.14(+1.10%)
Nov 15, 2021 104.49 104.49 103.14 103.21 2,026,123 -1.28(-1.23%)
Nov 12, 2021 103.26 104.81 102.67 104.50 1,226,444 +1.75(+1.70%)
Nov 11, 2021 101.70 103.33 101.67 102.75 1,319,269 +1.30(+1.29%)
Nov 10, 2021 103.09 101.03 101.45 1,962,921 -2.50(-2.41%)
Nov 09, 2021 101.86 104.45 101.48 103.95 1,705,448 +3.12(+3.09%)
Nov 08, 2021 100.91 101.69 100.03 100.83 1,058,386 +0.14(+0.13%)
Nov 05, 2021 98.93 101.18 98.52 100.69 1,666,043 +2.79(+2.85%)
Nov 04, 2021 98.83 100.64 97.64 97.90 2,003,623 -0.49(-0.50%)
Nov 03, 2021 96.62 99.80 96.51 98.40 1,890,399 +1.85(+1.92%)
Nov 02, 2021 97.80 97.95 95.81 96.54 1,936,511 -1.10(-1.13%)
Nov 01, 2021 96.62 98.30 95.71 97.64 1,689,378 +1.16(+1.20%)
Oct 29, 2021 96.32 97.88 95.67 96.48 1,818,623 -0.33(-0.34%)
Oct 28, 2021 96.64 97.33 96.22 96.81 1,846,664 +0.53(+0.55%)
Oct 27, 2021 97.72 100.48 96.18 96.28 3,892,088 -0.70(-0.73%)
Oct 26, 2021 97.31 96.99 2,779,570 +0.14(+0.14%)
Oct 25, 2021 96.87 98.24 96.45 96.85 3,290,372 -0.18(-0.19%)
Oct 22, 2021 98.05 99.22 96.72 97.03 2,566,934 -0.89(-0.91%)
Oct 21, 2021 97.76 98.60 97.30 97.92 1,757,112 -0.77(-0.78%)
Oct 20, 2021 96.89 99.48 96.55 98.69 2,222,849 +2.28(+2.36%)
Oct 19, 2021 96.90 97.18 95.60 96.42 1,891,160 -0.26(-0.27%)
Oct 18, 2021 94.28 96.80 93.92 96.68 2,576,884 +2.91(+3.10%)
Oct 15, 2021 95.49 96.29 93.74 93.77 2,194,132 -1.17(-1.23%)
Oct 14, 2021 92.53 95.12 92.26 94.94 2,468,899 +3.17(+3.45%)
Oct 13, 2021 91.27 92.30 90.78 91.77 2,385,940 +0.74(+0.82%)
Oct 12, 2021 90.17 91.51 89.88 91.03 2,458,815 +0.99(+1.10%)
Oct 11, 2021 90.29 91.13 89.87 90.04 1,542,465 -0.34(-0.37%)
Oct 08, 2021 90.54 91.14 89.79 90.37 2,389,497 -0.20(-0.22%)
Oct 07, 2021 90.42 92.20 90.42 90.58 1,715,506 +0.78(+0.87%)
Oct 06, 2021 87.90 90.72 87.90 89.80 2,741,105 +1.35(+1.52%)
Oct 05, 2021 88.86 89.99 88.01 88.45 3,198,878 -0.42(-0.48%)
Oct 04, 2021 89.57 90.52 88.72 88.87 3,476,472 -1.36(-1.50%)
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.