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 (%)
Feb 28, 2022 87.15 88.65 86.39 87.11 3,145,008 -0.92(-1.05%)
Feb 25, 2022 83.73 88.32 83.73 88.03 3,183,916 +2.99(+3.52%)
Feb 24, 2022 77.49 85.78 77.07 85.04 5,063,839 +5.24(+6.57%)
Feb 23, 2022 83.90 84.07 79.52 79.80 3,159,050 -3.64(-4.37%)
Feb 22, 2022 85.29 86.45 82.64 83.44 2,419,462 -3.24(-3.73%)
Feb 18, 2022 86.68 0 +0.10(+0.11%)
Feb 17, 2022 88.91 89.17 86.54 86.58 2,351,331 -2.61(-2.92%)
Feb 16, 2022 88.48 89.56 87.67 89.19 2,102,394 +0.14(+0.15%)
Feb 15, 2022 89.03 89.35 88.21 89.05 1,805,147 +1.25(+1.42%)
Feb 14, 2022 88.40 89.87 87.47 87.80 1,963,373 -0.92(-1.04%)
Feb 11, 2022 89.99 91.19 88.29 88.72 1,846,996 -0.43(-0.48%)
Feb 10, 2022 90.38 93.53 88.70 89.15 3,433,970 -4.23(-4.53%)
Feb 09, 2022 92.29 94.50 92.08 93.37 2,489,642 +2.48(+2.73%)
Feb 08, 2022 89.00 91.05 88.01 90.89 2,454,436 +1.70(+1.90%)
Feb 07, 2022 88.33 90.30 87.46 89.20 2,916,268 +1.68(+1.92%)
Feb 04, 2022 90.78 91.06 87.49 87.52 2,712,712 -4.39(-4.78%)
Feb 03, 2022 93.83 91.81 91.91 1,563,883 -2.61(-2.76%)
Feb 02, 2022 93.77 94.89 92.49 94.52 1,950,963 +1.77(+1.91%)
Feb 01, 2022 94.03 94.46 90.57 92.74 2,586,412 -0.41(-0.44%)
Jan 31, 2022 90.47 93.21 93.15 2,639,222 +2.61(+2.88%)
Jan 28, 2022 89.36 90.58 86.36 90.54 2,764,323 +1.64(+1.84%)
Jan 27, 2022 88.77 91.52 88.33 88.91 3,461,356 -1.38(-1.52%)
Jan 26, 2022 95.91 96.64 88.86 90.28 4,400,976 -4.29(-4.53%)
Jan 25, 2022 94.62 95.46 92.89 94.57 3,614,073 -1.99(-2.06%)
Jan 24, 2022 90.66 96.67 89.82 96.56 4,339,398 +4.54(+4.93%)
Jan 21, 2022 92.13 94.72 91.63 92.02 3,270,176 -0.29(-0.31%)
Jan 20, 2022 95.31 95.76 92.19 92.31 4,416,080 -1.21(-1.29%)
Jan 19, 2022 94.77 97.37 93.29 93.52 4,295,879 -4.29(-4.38%)
Jan 18, 2022 102.53 102.76 97.42 97.81 3,494,451 -6.62(-6.34%)
Jan 14, 2022 104.43 0 -0.37(-0.35%)
Jan 13, 2022 108.61 108.62 103.57 104.80 4,795,362 +0.58(+0.56%)
Jan 12, 2022 103.70 105.39 103.28 104.22 2,319,445 +0.20(+0.20%)
Jan 11, 2022 100.54 104.28 100.01 104.01 2,729,313 +3.57(+3.56%)
Jan 10, 2022 98.01 100.64 96.98 100.44 2,798,448 +1.04(+1.05%)
Jan 07, 2022 104.53 104.53 99.24 99.40 4,599,811 -4.94(-4.74%)
Jan 06, 2022 106.60 106.60 103.19 104.34 3,208,652 -2.64(-2.47%)
Jan 05, 2022 108.44 111.52 106.56 106.99 2,907,775 -1.67(-1.54%)
Jan 04, 2022 108.47 109.21 107.49 108.66 2,233,713 +0.71(+0.65%)
Jan 03, 2022 111.84 112.35 107.32 107.95 2,531,242 -4.20(-3.74%)
Dec 31, 2021 111.21 112.70 110.68 112.15 975,136 +0.88(+0.79%)
Dec 30, 2021 112.06 112.54 111.00 111.28 1,054,024 -0.82(-0.73%)
Dec 29, 2021 110.54 112.69 110.54 112.10 1,309,316 +1.55(+1.40%)
Dec 28, 2021 109.58 111.14 109.46 110.55 1,268,548 +1.00(+0.91%)
Dec 27, 2021 108.97 109.58 107.95 109.56 1,324,291 +1.37(+1.27%)
Dec 23, 2021 108.82 109.08 107.43 108.19 1,498,664 -0.29(-0.27%)
Dec 22, 2021 105.16 108.57 105.13 108.47 2,171,070 +3.50(+3.34%)
Dec 21, 2021 103.27 105.38 103.16 104.97 2,524,364 +2.81(+2.75%)
Dec 20, 2021 100.85 102.66 99.85 102.16 3,251,673 -0.03(-0.03%)
Dec 17, 2021 104.51 104.77 101.13 102.19 5,424,881 -2.53(-2.42%)
Dec 16, 2021 105.11 107.10 103.14 104.72 5,877,039 -4.47(-4.09%)
Dec 15, 2021 107.66 109.37 106.16 109.19 4,136,258 +1.87(+1.75%)
Dec 14, 2021 108.14 108.85 105.99 107.32 4,413,832 -1.93(-1.77%)
Dec 13, 2021 113.28 113.49 109.05 109.25 4,716,037 -3.63(-3.22%)
Dec 10, 2021 112.25 113.21 110.77 112.88 3,874,781 +1.32(+1.19%)
Dec 09, 2021 111.24 113.20 110.40 111.56 2,147,998 +0.19(+0.17%)
Dec 08, 2021 111.53 112.35 110.32 111.36 1,697,715 +0.50(+0.45%)
Dec 07, 2021 111.80 111.88 110.01 110.86 2,068,844 +0.03(+0.03%)
Dec 06, 2021 109.50 111.47 108.61 110.83 2,432,409 +2.39(+2.20%)
Dec 03, 2021 109.99 110.72 107.17 108.45 2,347,639 -0.76(-0.70%)
Dec 02, 2021 105.67 110.09 104.94 109.21 2,533,568 +4.38(+4.18%)
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.