Lennar Corp (NY: LEN )

192.45 +4.02 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.87 95.30 93.76 94.85 3,304,199 +0.82(+0.88%)
Feb 27, 2023 95.11 95.47 93.32 94.03 1,930,497 +0.06(+0.06%)
Feb 24, 2023 93.02 94.68 92.48 93.97 2,251,815 -1.28(-1.35%)
Feb 23, 2023 95.05 95.55 93.83 95.25 1,838,892 +0.77(+0.82%)
Feb 22, 2023 94.69 95.71 93.88 94.48 2,433,920 +0.58(+0.62%)
Feb 21, 2023 95.61 96.78 93.48 93.90 2,167,348 -3.26(-3.35%)
Feb 17, 2023 98.50 98.60 95.92 97.16 2,906,796 -2.17(-2.18%)
Feb 16, 2023 99.17 100.00 98.40 99.32 2,470,802 -2.16(-2.13%)
Feb 15, 2023 100.94 102.80 100.19 101.48 1,705,251 -0.56(-0.55%)
Feb 14, 2023 101.63 102.93 100.97 102.04 1,574,707 -0.47(-0.46%)
Feb 13, 2023 99.75 102.55 99.45 102.51 1,930,491 +2.60(+2.60%)
Feb 10, 2023 98.45 100.32 98.09 99.91 1,377,684 +1.01(+1.02%)
Feb 09, 2023 100.24 100.57 98.60 98.90 1,387,718 +0.04(+0.04%)
Feb 08, 2023 100.84 100.84 98.60 98.86 1,659,043 -2.64(-2.60%)
Feb 07, 2023 99.47 101.72 98.93 101.50 2,707,198 +0.77(+0.77%)
Feb 06, 2023 101.62 101.97 100.48 100.72 1,788,997 -2.04(-1.98%)
Feb 03, 2023 103.00 104.58 102.06 102.76 2,111,563 -3.21(-3.03%)
Feb 02, 2023 104.35 107.15 104.35 105.97 3,236,620 +3.32(+3.24%)
Feb 01, 2023 100.21 103.81 98.77 102.65 2,866,678 +2.25(+2.24%)
Jan 31, 2023 98.54 100.63 98.54 100.40 2,520,679 +3.12(+3.21%)
Jan 30, 2023 97.84 99.71 97.08 97.28 2,138,834 -1.36(-1.38%)
Jan 27, 2023 97.77 99.44 97.66 98.65 1,357,342 +0.58(+0.59%)
Jan 26, 2023 97.49 98.49 96.25 98.07 1,409,988 +1.33(+1.37%)
Jan 25, 2023 95.69 96.91 95.41 96.74 2,100,443 -0.05(-0.05%)
Jan 24, 2023 95.23 96.94 94.56 96.79 2,044,440 +1.52(+1.60%)
Jan 23, 2023 93.97 96.06 93.97 95.26 1,890,979 +0.82(+0.87%)
Jan 20, 2023 93.75 94.52 92.29 94.44 2,044,759 +0.97(+1.03%)
Jan 19, 2023 94.48 95.10 92.66 93.48 2,377,593 -1.82(-1.91%)
Jan 18, 2023 97.68 98.92 95.17 95.29 2,935,152 -1.19(-1.24%)
Jan 17, 2023 96.18 97.14 95.78 96.48 2,298,791 -0.04(-0.04%)
Jan 13, 2023 94.40 96.86 94.14 96.52 2,346,243 -0.32(-0.33%)
Jan 12, 2023 96.79 97.46 94.95 96.85 2,296,243 +0.56(+0.58%)
Jan 11, 2023 95.41 96.33 94.36 96.29 2,227,805 +1.96(+2.08%)
Jan 10, 2023 92.44 94.39 92.02 94.33 1,732,074 +1.25(+1.34%)
Jan 09, 2023 93.10 94.54 92.71 93.08 2,722,253 -0.36(-0.39%)
Jan 06, 2023 92.16 94.25 92.16 93.44 1,924,125 +1.84(+2.00%)
Jan 05, 2023 90.11 92.20 89.69 91.60 2,101,161 +0.17(+0.18%)
Jan 04, 2023 91.19 92.82 90.56 91.43 2,564,705 +1.59(+1.77%)
Jan 03, 2023 89.56 90.42 88.63 89.84 2,407,884 +1.45(+1.64%)
Dec 30, 2022 87.64 88.56 87.64 88.40 1,105,454 -0.17(-0.19%)
Dec 29, 2022 86.93 88.92 86.45 88.56 1,386,123 +2.12(+2.45%)
Dec 28, 2022 88.69 88.96 86.37 86.44 1,232,018 -2.15(-2.43%)
Dec 27, 2022 87.96 89.20 87.96 88.59 1,114,459 +0.08(+0.09%)
Dec 23, 2022 88.00 88.73 87.61 88.51 1,033,676 -0.41(-0.46%)
Dec 22, 2022 87.53 89.00 86.93 88.92 1,971,555 +0.46(+0.52%)
Dec 21, 2022 88.50 89.34 87.76 88.47 1,800,782 +1.53(+1.76%)
Dec 20, 2022 87.11 88.15 86.37 86.93 2,463,282 -1.07(-1.22%)
Dec 19, 2022 90.35 90.74 87.39 88.01 3,519,547 -2.05(-2.28%)
Dec 16, 2022 91.39 91.69 89.36 90.06 4,600,966 -2.04(-2.22%)
Dec 15, 2022 86.43 92.62 85.32 92.10 7,090,605 +3.39(+3.82%)
Dec 14, 2022 89.12 90.24 87.80 88.71 3,789,538 +0.22(+0.25%)
Dec 13, 2022 92.05 93.03 88.16 88.48 2,737,844 +1.55(+1.79%)
Dec 12, 2022 86.78 87.18 86.08 86.93 2,081,302 +0.49(+0.56%)
Dec 09, 2022 86.24 87.52 86.06 86.44 2,324,440 -0.91(-1.04%)
Dec 08, 2022 86.58 87.91 86.00 87.35 1,713,556 +0.42(+0.48%)
Dec 07, 2022 84.72 87.23 84.36 86.93 2,609,955 +3.03(+3.61%)
Dec 06, 2022 85.76 85.77 82.55 83.90 2,560,504 -1.42(-1.66%)
Dec 05, 2022 84.55 86.02 84.18 85.32 1,803,016 -0.93(-1.08%)
Dec 02, 2022 84.43 86.34 84.01 86.25 1,429,035 +0.14(+0.16%)
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.