Lennar Corp (NY: LEN )

171.81 +3.31 (+1.96%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 123.81 124.49 123.07 124.12 2,562,111 +1.52(+1.24%)
Jun 29, 2023 123.41 123.45 121.74 122.60 2,316,076 -1.66(-1.34%)
Jun 28, 2023 124.76 125.87 123.90 124.27 3,674,377 -0.59(-0.48%)
Jun 27, 2023 120.64 125.15 120.57 124.86 3,165,493 +4.94(+4.12%)
Jun 26, 2023 121.58 121.87 119.26 119.92 1,452,583 -1.22(-1.01%)
Jun 23, 2023 119.92 121.32 119.64 121.14 2,338,110 +0.97(+0.81%)
Jun 22, 2023 120.59 120.75 119.49 120.17 1,837,306 -0.33(-0.27%)
Jun 21, 2023 119.94 121.00 119.25 120.49 2,544,975 +0.07(+0.06%)
Jun 20, 2023 120.30 121.89 119.97 120.42 3,089,387 +1.55(+1.30%)
Jun 16, 2023 119.62 120.79 118.71 118.88 4,619,923 +0.21(+0.18%)
Jun 15, 2023 117.75 119.21 115.92 118.67 5,748,830 +5.01(+4.41%)
Jun 14, 2023 115.62 116.22 113.47 113.66 4,004,285 -1.25(-1.09%)
Jun 13, 2023 114.89 116.08 114.54 114.91 2,505,257 +0.60(+0.53%)
Jun 12, 2023 113.89 115.86 112.83 114.30 6,618,503 +1.19(+1.05%)
Jun 09, 2023 112.54 113.62 111.77 113.11 1,831,690 +0.82(+0.73%)
Jun 08, 2023 112.83 113.80 112.02 112.29 2,550,092 -0.62(-0.55%)
Jun 07, 2023 114.89 115.92 112.86 112.91 2,476,387 -1.98(-1.72%)
Jun 06, 2023 111.78 115.32 111.57 114.89 3,044,395 +4.02(+3.63%)
Jun 05, 2023 110.91 111.51 109.14 110.87 2,181,584 -0.06(-0.05%)
Jun 02, 2023 107.96 111.66 107.75 110.93 3,440,499 +3.82(+3.57%)
Jun 01, 2023 105.10 107.22 105.10 107.11 2,086,097 +1.01(+0.95%)
May 31, 2023 106.23 106.81 104.89 106.10 4,712,502 -0.67(-0.63%)
May 30, 2023 106.48 107.75 106.29 106.77 2,080,674 +0.35(+0.33%)
May 26, 2023 107.03 107.56 105.26 106.43 2,091,742 -1.10(-1.02%)
May 25, 2023 107.94 108.63 106.92 107.53 1,644,897 +0.65(+0.61%)
May 24, 2023 107.17 107.81 106.64 106.87 1,898,897 +0.79(+0.75%)
May 23, 2023 108.66 108.77 105.79 106.08 2,595,447 -3.37(-3.08%)
May 22, 2023 112.29 113.04 109.30 109.45 2,013,136 -3.06(-2.72%)
May 19, 2023 114.83 114.89 111.78 112.51 1,836,589 -2.19(-1.91%)
May 18, 2023 113.35 114.82 112.42 114.70 1,702,405 +1.20(+1.06%)
May 17, 2023 113.15 113.52 112.54 113.50 1,727,360 +0.66(+0.59%)
May 16, 2023 111.25 113.15 110.02 112.83 2,077,821 +0.61(+0.55%)
May 15, 2023 112.10 112.80 110.93 112.22 1,655,754 +0.07(+0.06%)
May 12, 2023 112.86 113.59 111.04 112.15 1,815,947 -0.76(-0.67%)
May 11, 2023 113.37 113.68 112.73 112.91 1,305,706 -0.14(-0.12%)
May 10, 2023 113.95 114.29 112.03 113.05 1,437,839 -0.22(-0.19%)
May 09, 2023 113.41 115.07 113.26 113.27 1,721,028 -0.33(-0.29%)
May 08, 2023 111.92 113.86 111.62 113.60 1,350,315 +1.24(+1.10%)
May 05, 2023 111.44 112.73 111.04 112.36 1,320,233 +1.08(+0.97%)
May 04, 2023 112.75 113.31 111.24 111.28 1,586,418 -1.76(-1.56%)
May 03, 2023 112.12 114.80 111.91 113.04 2,019,339 +1.08(+0.96%)
May 02, 2023 111.09 112.39 109.41 111.96 1,951,479 +0.64(+0.58%)
May 01, 2023 111.43 112.59 110.99 111.32 1,640,514 -0.42(-0.37%)
Apr 28, 2023 110.81 112.33 110.58 111.74 1,522,135 +1.10(+0.99%)
Apr 27, 2023 108.74 110.69 108.47 110.64 1,243,673 +2.52(+2.34%)
Apr 26, 2023 109.15 109.75 107.82 108.11 1,379,630 -1.84(-1.68%)
Apr 25, 2023 110.75 111.56 109.86 109.95 1,412,527 -0.74(-0.67%)
Apr 24, 2023 109.51 110.75 109.20 110.69 1,375,611 +0.92(+0.84%)
Apr 21, 2023 110.41 110.62 108.81 109.77 1,794,888 -0.66(-0.60%)
Apr 20, 2023 109.68 112.44 109.26 110.43 3,184,748 +2.54(+2.35%)
Apr 19, 2023 107.62 108.11 106.57 107.90 1,366,570 +0.05(+0.05%)
Apr 18, 2023 105.55 107.93 105.31 107.85 1,807,833 +3.17(+3.03%)
Apr 17, 2023 103.31 104.72 103.14 104.68 1,505,909 +1.03(+0.99%)
Apr 14, 2023 102.10 103.67 102.02 103.65 1,844,331 +1.14(+1.12%)
Apr 13, 2023 104.26 104.27 102.46 102.51 3,406,527 -1.53(-1.47%)
Apr 12, 2023 105.25 105.52 103.71 104.04 1,317,611 -0.11(-0.10%)
Apr 11, 2023 102.00 104.71 102.00 104.15 1,654,995 +2.87(+2.84%)
Apr 10, 2023 100.39 101.89 100.39 101.27 1,513,251 +0.52(+0.52%)
Apr 06, 2023 102.32 102.73 99.65 100.75 1,705,965 -1.94(-1.89%)
Apr 05, 2023 102.41 103.66 102.02 102.69 1,814,021 +0.20(+0.19%)
Apr 04, 2023 103.91 104.08 101.72 102.50 1,599,229 -1.40(-1.35%)
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.