Skip to main content

Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 94.75 95.57 94.16 94.78 2,318,897 +0.12(+0.13%)
Jun 29, 2021 93.73 96.73 93.54 94.66 2,608,188 +0.77(+0.82%)
Jun 28, 2021 93.14 94.31 92.79 93.89 1,829,279 +1.26(+1.36%)
Jun 25, 2021 92.88 93.44 91.82 92.63 3,230,174 -0.17(-0.19%)
Jun 24, 2021 92.52 92.95 91.50 92.80 2,758,034 +0.28(+0.30%)
Jun 23, 2021 94.14 94.23 90.92 92.52 2,894,657 -1.45(-1.54%)
Jun 22, 2021 93.24 94.18 92.54 93.97 2,652,172 +0.86(+0.92%)
Jun 21, 2021 94.03 94.91 92.30 93.11 3,947,199 -0.54(-0.58%)
Jun 18, 2021 91.82 95.17 90.89 93.66 7,966,507 +3.36(+3.72%)
Jun 17, 2021 87.44 91.96 87.44 90.30 6,724,537 +3.16(+3.62%)
Jun 16, 2021 88.69 88.83 86.82 87.14 3,814,064 -1.15(-1.31%)
Jun 15, 2021 87.81 88.76 86.87 88.29 2,457,731 +0.49(+0.55%)
Jun 14, 2021 88.39 89.43 86.90 87.81 3,292,550 -0.67(-0.75%)
Jun 11, 2021 87.28 88.54 87.26 88.48 2,025,034 +1.53(+1.76%)
Jun 10, 2021 89.32 89.32 86.37 86.95 3,583,116 -2.63(-2.94%)
Jun 09, 2021 91.92 92.14 89.25 89.58 1,850,960 -1.89(-2.07%)
Jun 08, 2021 91.72 92.19 91.10 91.47 1,513,457 +0.11(+0.13%)
Jun 07, 2021 92.25 92.37 90.16 91.36 1,881,533 -0.80(-0.87%)
Jun 04, 2021 91.15 92.36 90.00 92.16 2,384,840 +1.55(+1.72%)
Jun 03, 2021 90.95 91.43 89.59 90.60 2,708,843 -1.32(-1.43%)
Jun 02, 2021 94.18 94.18 91.75 91.92 2,714,805 -2.05(-2.18%)
Jun 01, 2021 95.49 96.14 93.10 93.97 1,895,826 -0.49(-0.52%)
May 28, 2021 95.25 95.46 93.52 94.46 1,536,313 +0.06(+0.06%)
May 27, 2021 94.94 95.55 94.12 94.40 2,317,427 +0.13(+0.14%)
May 26, 2021 92.54 94.86 92.37 94.27 2,910,350 +1.97(+2.14%)
May 25, 2021 91.23 93.75 91.23 92.29 2,459,610 +1.63(+1.80%)
May 24, 2021 90.96 91.26 90.20 90.66 1,472,329 +0.42(+0.47%)
May 21, 2021 91.65 92.33 90.05 90.24 1,663,011 -0.67(-0.73%)
May 20, 2021 90.51 91.96 90.12 90.91 2,013,891 +0.42(+0.46%)
May 19, 2021 89.67 91.36 88.19 90.49 4,057,819 -0.67(-0.73%)
May 18, 2021 93.58 93.82 90.99 91.16 3,023,115 -2.42(-2.59%)
May 17, 2021 94.85 95.16 92.08 93.58 2,538,821 -1.55(-1.62%)
May 14, 2021 95.18 95.94 94.19 95.13 2,361,839 +0.95(+1.01%)
May 13, 2021 92.26 94.83 91.84 94.17 3,944,952 +2.46(+2.68%)
May 12, 2021 97.79 98.42 91.23 91.71 4,785,120 -6.98(-7.08%)
May 11, 2021 101.17 101.78 97.37 98.69 2,364,671 -4.30(-4.18%)
May 10, 2021 102.80 105.53 102.20 103.00 1,713,339 -0.09(-0.08%)
May 07, 2021 100.97 103.25 99.71 103.08 1,438,149 +2.24(+2.22%)
May 06, 2021 101.13 101.70 99.62 100.84 1,421,486 +0.13(+0.13%)
May 05, 2021 101.74 102.51 99.88 100.71 1,632,392 -1.37(-1.35%)
May 04, 2021 100.65 102.50 99.37 102.08 1,922,499 +1.01(+1.00%)
May 03, 2021 99.99 101.75 99.49 101.07 1,905,703 +2.23(+2.26%)
Apr 30, 2021 99.85 100.07 97.58 98.84 2,882,945 -1.37(-1.37%)
Apr 29, 2021 99.31 100.87 98.76 100.21 1,659,692 +1.74(+1.76%)
Apr 28, 2021 98.35 99.12 97.72 98.47 1,223,897 -0.20(-0.20%)
Apr 27, 2021 99.84 100.62 98.36 98.67 1,570,611 -0.36(-0.37%)
Apr 26, 2021 97.65 99.26 97.19 99.04 1,888,222 +1.86(+1.91%)
Apr 23, 2021 96.61 97.79 95.60 97.18 1,721,968 +1.06(+1.10%)
Apr 22, 2021 96.39 96.80 94.87 96.12 2,355,727 -1.17(-1.21%)
Apr 21, 2021 95.63 97.77 95.41 97.29 1,462,186 +1.79(+1.88%)
Apr 20, 2021 98.98 99.19 93.86 95.50 2,467,766 -3.48(-3.52%)
Apr 19, 2021 100.86 101.04 98.01 98.98 2,444,731 -1.79(-1.78%)
Apr 16, 2021 98.29 101.26 98.29 100.77 2,704,651 +2.82(+2.88%)
Apr 15, 2021 99.25 99.54 97.66 97.95 2,390,827 -0.11(-0.12%)
Apr 14, 2021 98.10 99.31 97.82 98.07 1,603,354 -0.67(-0.67%)
Apr 13, 2021 98.97 99.82 97.21 98.73 2,180,500 -1.07(-1.07%)
Apr 12, 2021 100.65 100.86 98.67 99.80 2,093,858 -0.63(-0.63%)
Apr 09, 2021 96.71 100.62 96.19 100.43 1,984,174 +3.08(+3.17%)
Apr 08, 2021 98.84 99.44 97.10 97.34 1,778,580 -1.06(-1.07%)
Apr 07, 2021 100.16 100.41 98.09 98.40 1,941,656 -1.49(-1.50%)
Apr 06, 2021 99.18 101.11 98.78 99.89 1,675,765 +0.18(+0.18%)
Apr 05, 2021 99.15 99.85 97.63 99.71 1,862,739 +1.28(+1.30%)
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.