Lennar Corp (NY: LEN )

102.59 -0.88 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 103.33 104.68 102.55 102.59 1,964,173 -0.88(-0.85%)
Mar 21, 2023 103.13 104.32 102.91 103.47 2,059,554 +1.16(+1.13%)
Mar 20, 2023 103.51 104.26 101.72 102.31 2,095,004 -1.19(-1.15%)
Mar 17, 2023 104.61 104.84 102.54 103.50 6,247,718 -0.70(-0.67%)
Mar 16, 2023 100.03 104.69 99.81 104.20 3,823,693 +4.01(+4.00%)
Mar 15, 2023 102.33 103.99 98.56 100.19 4,841,771 -0.58(-0.58%)
Mar 14, 2023 99.74 101.78 99.62 100.77 3,030,252 +1.81(+1.83%)
Mar 13, 2023 96.37 100.08 96.06 98.96 2,935,238 +1.58(+1.62%)
Mar 10, 2023 98.91 100.10 96.35 97.38 2,680,415 -1.21(-1.23%)
Mar 09, 2023 99.08 101.20 98.44 98.59 3,345,052 -0.49(-0.49%)
Mar 08, 2023 97.46 99.14 96.76 99.08 2,388,757 +2.25(+2.32%)
Mar 07, 2023 97.85 98.39 96.61 96.83 1,774,737 -0.35(-0.36%)
Mar 06, 2023 97.70 98.38 96.86 97.18 1,753,938 -0.43(-0.44%)
Mar 03, 2023 98.54 98.54 96.86 97.61 2,210,676 +1.55(+1.61%)
Mar 02, 2023 94.44 96.42 94.11 96.06 1,891,868 +0.42(+0.44%)
Mar 01, 2023 96.11 97.64 95.64 95.64 1,859,617 -1.10(-1.14%)
Feb 28, 2023 95.74 97.20 95.63 96.74 3,239,682 +0.84(+0.88%)
Feb 27, 2023 97.00 97.37 95.18 95.90 1,892,803 +0.06(+0.06%)
Feb 24, 2023 94.87 96.57 94.32 95.84 2,207,846 -1.31(-1.35%)
Feb 23, 2023 96.94 97.45 95.69 97.15 1,802,986 +0.79(+0.82%)
Feb 22, 2023 96.58 97.61 95.75 96.36 2,386,396 +0.59(+0.62%)
Feb 21, 2023 97.51 98.71 95.34 95.77 2,125,029 -3.32(-3.35%)
Feb 17, 2023 100.46 100.56 97.83 99.09 2,850,038 -2.21(-2.18%)
Feb 16, 2023 101.15 101.99 100.36 101.30 2,422,557 -2.20(-2.13%)
Feb 15, 2023 102.95 104.84 102.19 103.50 1,671,955 -0.57(-0.55%)
Feb 14, 2023 103.65 104.98 102.98 104.07 1,543,960 -0.48(-0.46%)
Feb 13, 2023 101.74 104.59 101.43 104.55 1,892,797 +2.65(+2.60%)
Feb 10, 2023 100.41 102.32 100.04 101.90 1,350,784 +1.03(+1.02%)
Feb 09, 2023 102.24 102.57 100.56 100.87 1,360,622 +0.04(+0.04%)
Feb 08, 2023 102.85 102.85 100.56 100.83 1,626,649 -2.69(-2.60%)
Feb 07, 2023 101.45 103.75 100.90 103.52 2,654,338 +0.79(+0.77%)
Feb 06, 2023 103.64 104.00 102.48 102.73 1,754,065 -2.08(-1.98%)
Feb 03, 2023 105.05 106.66 104.09 104.81 2,070,333 -3.27(-3.03%)
Feb 02, 2023 106.43 109.28 106.43 108.08 3,173,422 +3.39(+3.24%)
Feb 01, 2023 102.21 105.88 100.74 104.69 2,810,704 +2.29(+2.24%)
Jan 31, 2023 100.50 102.63 100.50 102.40 2,471,461 +3.18(+3.20%)
Jan 30, 2023 99.79 101.70 99.01 99.22 2,097,071 -1.39(-1.38%)
Jan 27, 2023 99.72 101.42 99.60 100.61 1,330,839 +0.59(+0.59%)
Jan 26, 2023 99.43 100.45 98.17 100.02 1,382,457 +1.35(+1.37%)
Jan 25, 2023 97.60 98.84 97.31 98.67 2,059,430 -0.05(-0.05%)
Jan 24, 2023 97.13 98.87 96.44 98.71 2,004,520 +1.55(+1.60%)
Jan 23, 2023 95.85 97.97 95.85 97.16 1,854,056 +0.84(+0.87%)
Jan 20, 2023 95.62 96.40 94.13 96.32 2,004,834 +0.99(+1.03%)
Jan 19, 2023 96.36 96.99 94.50 95.34 2,331,168 -1.85(-1.91%)
Jan 18, 2023 99.62 100.89 97.06 97.19 2,877,840 -1.22(-1.24%)
Jan 17, 2023 98.10 99.07 97.69 98.41 2,253,905 -0.04(-0.04%)
Jan 13, 2023 96.28 98.79 96.02 98.45 2,300,431 -0.33(-0.33%)
Jan 12, 2023 98.71 99.40 96.84 98.77 2,251,406 +0.57(+0.58%)
Jan 11, 2023 97.31 98.25 96.24 98.21 2,184,305 +2.00(+2.08%)
Jan 10, 2023 94.28 96.27 93.85 96.20 1,698,254 +1.28(+1.34%)
Jan 09, 2023 94.95 96.42 94.56 94.93 2,669,099 -0.37(-0.39%)
Jan 06, 2023 93.99 96.13 93.99 95.30 1,886,555 +1.87(+2.00%)
Jan 05, 2023 91.90 94.03 91.47 93.42 2,060,134 +0.17(+0.18%)
Jan 04, 2023 93.01 94.67 92.36 93.26 2,514,627 +1.62(+1.77%)
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.