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 (%)
May 31, 2022 78.05 78.80 77.14 78.16 2,738,685 -0.90(-1.13%)
May 27, 2022 77.37 79.12 76.71 79.06 1,630,890 +2.20(+2.86%)
May 26, 2022 74.31 77.20 74.31 76.86 2,208,182 +3.10(+4.20%)
May 25, 2022 70.06 74.08 69.87 73.76 2,198,734 +3.64(+5.20%)
May 24, 2022 71.67 71.98 68.72 70.12 2,221,872 -2.10(-2.91%)
May 23, 2022 73.05 73.75 71.45 72.22 2,123,792 -0.28(-0.39%)
May 20, 2022 72.13 72.63 70.18 72.50 2,456,323 +1.72(+2.44%)
May 19, 2022 70.26 72.47 70.22 70.78 2,303,441 +0.26(+0.37%)
May 18, 2022 73.75 73.75 70.12 70.52 2,655,843 -4.99(-6.60%)
May 17, 2022 75.05 75.67 73.14 75.50 1,806,128 +2.07(+2.83%)
May 16, 2022 74.41 75.70 70.83 73.43 2,176,409 -1.33(-1.78%)
May 13, 2022 73.08 75.20 72.56 74.76 2,804,343 +2.33(+3.21%)
May 12, 2022 69.15 73.88 68.84 72.43 3,186,311 +2.99(+4.31%)
May 11, 2022 73.42 73.77 68.83 69.44 3,476,369 -4.34(-5.89%)
May 10, 2022 76.77 77.03 73.01 73.79 2,764,805 -1.48(-1.97%)
May 09, 2022 75.07 78.07 74.45 75.27 2,779,471 -1.23(-1.60%)
May 06, 2022 75.50 77.09 73.36 76.50 3,176,144 -0.25(-0.33%)
May 05, 2022 78.89 79.92 75.67 76.75 3,527,754 -4.51(-5.55%)
May 04, 2022 77.14 81.45 75.49 81.26 3,465,240 +4.13(+5.35%)
May 03, 2022 76.07 77.28 75.04 77.13 2,468,409 +1.28(+1.68%)
May 02, 2022 74.37 75.98 73.28 75.85 2,745,828 +1.35(+1.82%)
Apr 29, 2022 76.15 77.04 74.13 74.50 2,824,772 -2.05(-2.67%)
Apr 28, 2022 75.33 77.30 73.42 76.54 2,648,138 +2.73(+3.69%)
Apr 27, 2022 75.58 76.59 73.50 73.82 2,731,130 -1.39(-1.85%)
Apr 26, 2022 76.79 78.30 75.19 75.21 2,426,286 -2.32(-2.99%)
Apr 25, 2022 74.12 77.86 73.58 77.53 2,600,881 +2.92(+3.91%)
Apr 22, 2022 76.18 76.24 74.46 74.61 2,006,176 -1.98(-2.58%)
Apr 21, 2022 78.83 79.33 75.99 76.59 2,565,189 -0.77(-0.99%)
Apr 20, 2022 77.38 78.73 76.99 77.35 2,298,203 +0.25(+0.33%)
Apr 19, 2022 73.89 77.43 73.83 77.10 2,726,254 +3.42(+4.64%)
Apr 18, 2022 73.82 75.20 73.17 73.68 1,786,446 -0.73(-0.98%)
Apr 14, 2022 75.79 76.86 74.09 74.41 2,134,592 -1.16(-1.54%)
Apr 13, 2022 73.35 76.13 73.35 75.57 2,487,190 +1.42(+1.91%)
Apr 12, 2022 76.11 77.24 73.63 74.16 3,413,652 +0.18(+0.25%)
Apr 11, 2022 72.11 75.03 71.85 73.97 3,228,376 +1.36(+1.87%)
Apr 08, 2022 72.28 74.71 71.77 72.61 3,371,772 +0.24(+0.33%)
Apr 07, 2022 72.69 73.73 70.76 72.37 4,004,549 -0.76(-1.03%)
Apr 06, 2022 75.36 75.48 72.76 73.13 5,316,615 -3.31(-4.34%)
Apr 05, 2022 79.27 80.21 76.12 76.44 4,540,485 -3.33(-4.18%)
Apr 04, 2022 79.92 80.37 79.19 79.78 3,182,016 -0.02(-0.02%)
Apr 01, 2022 79.74 80.65 78.60 79.80 3,669,638 +1.12(+1.43%)
Mar 31, 2022 81.00 82.01 78.59 78.67 3,958,100 -2.89(-3.54%)
Mar 30, 2022 83.04 83.20 80.97 81.56 3,381,734 -1.54(-1.85%)
Mar 29, 2022 80.83 83.53 80.83 83.10 4,085,331 +3.13(+3.91%)
Mar 28, 2022 80.16 81.29 79.07 79.97 4,114,981 -0.26(-0.33%)
Mar 25, 2022 81.68 82.17 79.40 80.23 4,074,716 -1.07(-1.31%)
Mar 24, 2022 81.85 83.06 80.66 81.30 4,207,367 -0.96(-1.17%)
Mar 23, 2022 84.49 84.70 82.15 82.26 2,774,256 -3.35(-3.92%)
Mar 22, 2022 86.15 87.35 84.49 85.61 2,300,078 +0.11(+0.12%)
Mar 21, 2022 88.93 89.35 84.66 85.50 3,371,965 -4.19(-4.67%)
Mar 18, 2022 84.73 90.00 84.73 89.69 6,042,703 +3.15(+3.64%)
Mar 17, 2022 86.53 87.82 84.14 86.54 3,667,402 +0.76(+0.88%)
Mar 16, 2022 84.52 86.75 81.28 85.79 3,531,710 +2.17(+2.60%)
Mar 15, 2022 81.17 83.82 81.00 83.61 2,158,626 +2.84(+3.52%)
Mar 14, 2022 84.17 84.17 79.98 80.77 2,774,885 -3.13(-3.73%)
Mar 11, 2022 85.84 86.24 83.83 83.91 1,544,408 -1.47(-1.73%)
Mar 10, 2022 82.64 85.60 85.38 2,759,126 +0.57(+0.67%)
Mar 09, 2022 83.43 85.95 83.20 84.81 2,363,301 +3.63(+4.48%)
Mar 08, 2022 80.46 84.83 79.51 81.17 2,147,408 +0.48(+0.59%)
Mar 07, 2022 86.58 87.35 80.50 80.70 3,041,529 -5.70(-6.60%)
Mar 04, 2022 87.39 87.64 85.34 86.40 2,111,361 -0.73(-0.83%)
Mar 03, 2022 90.24 90.24 86.46 87.12 2,079,784 -2.09(-2.35%)
Mar 02, 2022 88.25 90.13 87.74 89.22 1,718,724 +1.66(+1.89%)
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.