Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lennar Corp Cl B (NY: LEN-B )

154.22 +1.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 152.41 154.22 152.41 154.22 16,311 +1.10(+0.72%)
May 16, 2024 158.00 158.00 153.09 153.12 41,724 -5.77(-3.63%)
May 15, 2024 153.10 159.02 153.10 158.89 77,728 +7.81(+5.17%)
May 14, 2024 150.14 151.38 149.86 151.08 28,851 +0.41(+0.27%)
May 13, 2024 152.00 152.20 150.12 150.67 32,700 -1.05(-0.69%)
May 10, 2024 149.76 151.96 149.75 151.72 26,859 +1.96(+1.31%)
May 09, 2024 146.57 149.76 146.57 149.76 24,135 +2.79(+1.90%)
May 08, 2024 149.13 149.13 146.80 146.97 49,416 -2.88(-1.92%)
May 07, 2024 150.04 150.24 149.48 149.85 36,785 +0.93(+0.62%)
May 06, 2024 147.71 149.18 146.61 148.92 28,769 +2.87(+1.97%)
May 03, 2024 146.89 150.71 145.84 146.05 51,869 +2.54(+1.77%)
May 02, 2024 143.27 143.93 140.77 143.51 34,696 +1.85(+1.31%)
May 01, 2024 140.00 144.31 139.44 141.66 43,208 +1.27(+0.90%)
Apr 30, 2024 142.82 143.00 140.35 140.39 42,582 -3.86(-2.68%)
Apr 29, 2024 144.48 144.48 143.03 144.25 30,271 +1.37(+0.96%)
Apr 26, 2024 143.00 144.11 142.45 142.88 32,006 +2.32(+1.65%)
Apr 25, 2024 139.38 141.23 136.95 140.56 32,988 -1.13(-0.80%)
Apr 24, 2024 143.87 145.00 140.58 141.69 47,301 -1.28(-0.90%)
Apr 23, 2024 140.52 143.38 139.12 142.97 53,234 +3.50(+2.51%)
Apr 22, 2024 138.40 140.30 137.19 139.47 41,527 +2.41(+1.76%)
Apr 19, 2024 140.13 140.17 136.31 137.06 51,493 -2.14(-1.54%)
Apr 18, 2024 140.92 142.23 139.17 139.20 41,431 +0.97(+0.70%)
Apr 17, 2024 140.67 140.67 137.96 138.23 50,870 -0.58(-0.42%)
Apr 16, 2024 140.12 140.12 136.81 138.81 50,485 -2.64(-1.87%)
Apr 15, 2024 145.51 145.51 141.13 141.45 33,062 -3.01(-2.08%)
Apr 12, 2024 144.44 144.66 143.55 144.46 37,743 +0.02(+0.01%)
Apr 11, 2024 143.58 146.06 143.45 144.44 64,327 +2.13(+1.50%)
Apr 10, 2024 147.41 147.41 142.29 142.31 53,421 -8.35(-5.54%)
Apr 09, 2024 151.00 151.20 148.60 150.66 44,406 +0.53(+0.35%)
Apr 08, 2024 151.14 151.56 148.30 150.13 67,440 -0.05(-0.03%)
Apr 05, 2024 148.28 150.52 147.71 150.18 33,456 +2.67(+1.81%)
Apr 04, 2024 151.06 151.06 147.42 147.51 33,259 -1.35(-0.91%)
Apr 03, 2024 143.51 149.47 143.51 148.86 38,946 +2.57(+1.76%)
Apr 02, 2024 148.07 148.46 145.44 146.29 42,565 -5.28(-3.48%)
Apr 01, 2024 154.32 154.32 150.73 151.57 53,605 -2.61(-1.69%)
Mar 28, 2024 152.54 155.30 152.54 154.18 45,824 +2.83(+1.87%)
Mar 27, 2024 149.57 151.52 149.57 151.35 62,880 +2.06(+1.38%)
Mar 26, 2024 150.25 150.95 149.21 149.29 55,845 +0.08(+0.05%)
Mar 25, 2024 148.10 150.25 148.10 149.21 54,201 +0.58(+0.39%)
Mar 22, 2024 149.00 149.75 148.42 148.63 43,662 +0.06(+0.04%)
Mar 21, 2024 147.37 150.54 147.37 148.57 68,722 +1.20(+0.81%)
Mar 20, 2024 144.25 147.65 143.03 147.37 36,986 +3.65(+2.54%)
Mar 19, 2024 141.09 143.96 140.49 143.72 43,813 +2.63(+1.86%)
Mar 18, 2024 141.53 141.76 139.74 141.09 51,073 +0.23(+0.16%)
Mar 15, 2024 140.16 143.50 140.15 140.86 249,948 +1.66(+1.19%)
Mar 14, 2024 144.00 144.42 138.50 139.20 56,467 -11.19(-7.44%)
Mar 13, 2024 150.06 151.12 149.18 150.39 35,682 +0.32(+0.21%)
Mar 12, 2024 149.98 150.52 148.79 150.07 75,901 +1.10(+0.74%)
Mar 11, 2024 148.58 149.69 148.09 148.97 24,321 -0.85(-0.57%)
Mar 08, 2024 151.54 152.00 149.31 149.82 20,613 -1.06(-0.70%)
Mar 07, 2024 149.46 151.94 149.46 150.88 21,534 +3.04(+2.06%)
Mar 06, 2024 147.35 148.73 146.89 147.84 28,078 +1.19(+0.81%)
Mar 05, 2024 149.09 149.82 146.49 146.65 25,835 -1.93(-1.30%)
Mar 04, 2024 150.42 151.61 148.30 148.58 35,676 -1.34(-0.89%)
Mar 01, 2024 146.29 150.26 146.29 149.92 36,234 +2.55(+1.73%)
Feb 29, 2024 144.00 147.71 144.00 147.37 26,987 +3.96(+2.76%)
Feb 28, 2024 141.44 143.45 141.44 143.41 29,389 +1.57(+1.11%)
Feb 27, 2024 143.03 144.72 141.84 141.84 35,925 -1.89(-1.31%)
Feb 26, 2024 144.88 145.06 143.61 143.73 15,327 -0.39(-0.27%)
Feb 23, 2024 144.21 145.10 144.12 144.12 21,967 +1.36(+0.95%)
Feb 22, 2024 143.11 143.67 142.51 142.76 29,072 +1.15(+0.81%)
Feb 21, 2024 141.44 142.81 140.62 141.61 19,995 +0.96(+0.68%)
Feb 20, 2024 140.28 141.65 140.28 140.65 17,411 +0.47(+0.34%)
Feb 16, 2024 142.01 142.30 140.12 140.18 45,445 -3.67(-2.55%)
Feb 15, 2024 145.14 145.14 143.78 143.85 31,813 +0.37(+0.26%)
Feb 14, 2024 142.38 144.74 141.19 143.48 56,226 +2.23(+1.58%)
Feb 13, 2024 142.67 142.67 139.43 141.25 58,758 -5.93(-4.03%)
Feb 12, 2024 143.49 147.90 143.49 147.18 53,209 +4.06(+2.84%)
Feb 09, 2024 143.97 143.97 140.95 143.12 43,502 +0.91(+0.64%)
Feb 08, 2024 141.50 143.51 141.15 142.21 35,560 +0.19(+0.13%)
Feb 07, 2024 142.13 143.34 142.01 142.02 55,412 +0.99(+0.70%)
Feb 06, 2024 142.32 142.32 139.56 141.03 45,751 -1.17(-0.82%)
Feb 05, 2024 140.71 143.24 140.08 142.20 52,874 -0.54(-0.38%)
Feb 02, 2024 140.55 144.17 139.44 142.74 34,776 +0.53(+0.37%)
Feb 01, 2024 140.34 142.78 139.28 142.21 49,832 +3.46(+2.49%)
Jan 31, 2024 138.87 140.93 138.37 138.75 71,626 -0.56(-0.40%)
Jan 30, 2024 138.09 139.91 138.09 139.31 35,237 +1.70(+1.24%)
Jan 29, 2024 136.01 137.89 135.49 137.61 32,426 +1.60(+1.18%)
Jan 26, 2024 136.00 137.96 135.85 136.01 29,298 -0.49(-0.36%)
Jan 25, 2024 134.75 136.76 134.75 136.50 33,158 +3.64(+2.74%)
Jan 24, 2024 135.00 136.15 132.83 132.86 53,590 -1.60(-1.19%)
Jan 23, 2024 140.86 140.86 134.04 134.46 60,455 -8.12(-5.70%)
Jan 22, 2024 139.00 142.89 138.93 142.58 35,608 +2.88(+2.06%)
Jan 19, 2024 137.24 139.79 136.98 139.70 32,236 +1.94(+1.41%)
Jan 18, 2024 137.65 139.71 136.03 137.76 33,330 +1.08(+0.79%)
Jan 17, 2024 136.85 137.90 136.39 136.68 66,865 -1.98(-1.43%)
Jan 16, 2024 137.86 139.00 137.84 138.66 47,469 -0.63(-0.45%)
Jan 12, 2024 141.44 141.44 138.02 139.29 41,507 -2.08(-1.47%)
Jan 11, 2024 138.68 141.38 137.89 141.37 41,470 +1.99(+1.43%)
Jan 10, 2024 136.02 139.62 136.02 139.38 71,564 +5.18(+3.86%)
Jan 09, 2024 133.70 134.47 133.53 134.20 34,120 -0.71(-0.53%)
Jan 08, 2024 134.44 135.21 134.01 134.91 57,166 +1.53(+1.15%)
Jan 05, 2024 131.58 134.25 131.58 133.38 60,336 +1.16(+0.88%)
Jan 04, 2024 132.44 133.78 131.99 132.22 42,459 -0.09(-0.07%)
Jan 03, 2024 131.38 132.91 129.56 132.31 54,899 -0.60(-0.45%)
Jan 02, 2024 132.83 132.99 131.17 132.91 53,263 -1.14(-0.85%)
Dec 29, 2023 133.68 134.92 133.68 134.05 56,920 -0.20(-0.15%)
Dec 28, 2023 135.19 135.19 133.95 134.25 29,813 -0.48(-0.36%)
Dec 27, 2023 132.53 134.77 132.53 134.73 47,464 +1.61(+1.21%)
Dec 26, 2023 131.65 133.20 131.65 133.12 66,076 +0.85(+0.64%)
Dec 22, 2023 132.72 133.01 131.50 132.27 35,546 -0.61(-0.46%)
Dec 21, 2023 133.99 134.03 131.38 132.88 42,839 +0.96(+0.73%)
Dec 20, 2023 133.39 135.32 131.86 131.92 44,023 -2.25(-1.68%)
Dec 19, 2023 133.16 135.50 133.16 134.17 46,430 +0.62(+0.46%)
Dec 18, 2023 133.91 133.91 131.73 133.55 36,695 -1.72(-1.27%)
Dec 15, 2023 130.14 139.85 129.99 135.27 116,335 -4.52(-3.23%)
Dec 14, 2023 133.97 140.08 133.08 139.79 105,700 +7.27(+5.49%)
Dec 13, 2023 129.83 133.56 128.49 132.52 74,807 +3.00(+2.32%)
Dec 12, 2023 129.25 130.03 129.08 129.52 34,615 +0.24(+0.19%)
Dec 11, 2023 130.55 130.79 129.15 129.28 43,120 -1.46(-1.12%)
Dec 08, 2023 125.65 130.78 125.65 130.74 211,299 +5.19(+4.13%)
Dec 07, 2023 123.95 125.55 123.42 125.55 32,353 +1.79(+1.45%)
Dec 06, 2023 121.99 125.74 121.99 123.76 53,302 +2.81(+2.32%)
Dec 05, 2023 119.65 121.08 119.37 120.95 32,416 +1.01(+0.84%)
Dec 04, 2023 120.20 120.49 119.14 119.94 32,169 -0.47(-0.39%)
Dec 01, 2023 114.94 120.41 114.45 120.41 87,990 +5.67(+4.94%)
Nov 30, 2023 114.88 115.09 113.70 114.74 53,023 -0.75(-0.65%)
Nov 29, 2023 115.00 116.41 114.70 115.49 60,122 +0.99(+0.86%)
Nov 28, 2023 115.02 115.77 114.37 114.50 21,158 -0.98(-0.85%)
Nov 27, 2023 116.33 116.50 115.25 115.48 41,229 -1.24(-1.06%)
Nov 24, 2023 117.00 117.12 116.67 116.72 8,769 -0.20(-0.17%)
Nov 22, 2023 118.11 118.11 116.25 116.92 12,801 +0.48(+0.41%)
Nov 21, 2023 117.85 118.05 116.29 116.44 20,653 -1.77(-1.50%)
Nov 20, 2023 118.00 118.42 117.34 118.21 22,746 -0.13(-0.11%)
Nov 17, 2023 118.00 118.61 117.58 118.34 46,300 +0.85(+0.72%)
Nov 16, 2023 117.50 117.51 116.27 117.49 38,017 +1.15(+0.99%)
Nov 15, 2023 117.30 118.55 116.24 116.34 57,820 -1.69(-1.43%)
Nov 14, 2023 115.75 120.16 115.75 118.03 82,288 +5.13(+4.54%)
Nov 13, 2023 112.65 113.75 111.50 112.90 28,990 +0.07(+0.06%)
Nov 10, 2023 111.50 113.23 110.97 112.83 42,190 +2.23(+2.02%)
Nov 09, 2023 111.00 112.80 110.15 110.60 37,206 -0.76(-0.68%)
Nov 08, 2023 112.47 112.67 111.17 111.36 49,588 -0.20(-0.18%)
Nov 07, 2023 108.95 112.22 108.95 111.56 41,100 +2.18(+1.99%)
Nov 06, 2023 108.82 109.89 108.29 109.38 41,895 -1.10(-1.00%)
Nov 03, 2023 108.52 112.60 108.52 110.48 49,166 +3.32(+3.10%)
Nov 02, 2023 103.59 108.38 103.59 107.16 52,073 +4.68(+4.57%)
Nov 01, 2023 98.06 102.89 98.06 102.48 49,848 +3.87(+3.92%)
Oct 31, 2023 97.26 99.24 97.05 98.61 57,161 +2.29(+2.38%)
Oct 30, 2023 95.97 96.84 95.00 96.32 47,828 +1.20(+1.26%)
Oct 27, 2023 95.80 95.90 94.82 95.12 43,624 -0.45(-0.47%)
Oct 26, 2023 94.95 96.87 94.75 95.57 31,379 +0.75(+0.79%)
Oct 25, 2023 95.88 96.38 94.51 94.82 51,007 -1.99(-2.06%)
Oct 24, 2023 97.56 97.86 96.50 96.81 31,135 -0.41(-0.42%)
Oct 23, 2023 95.81 98.03 95.81 97.22 37,280 +1.18(+1.23%)
Oct 20, 2023 97.87 98.22 95.93 96.04 53,845 -1.62(-1.66%)
Oct 19, 2023 100.57 100.57 97.54 97.66 31,833 -2.65(-2.64%)
Oct 18, 2023 101.60 101.85 100.28 100.31 44,469 -2.32(-2.26%)
Oct 17, 2023 101.09 103.79 101.09 102.63 51,993 +0.52(+0.51%)
Oct 16, 2023 102.24 102.63 101.12 102.11 43,727 +0.38(+0.37%)
Oct 13, 2023 101.11 101.90 100.57 101.73 56,540 +0.80(+0.79%)
Oct 12, 2023 105.64 105.64 100.38 100.93 58,890 -4.67(-4.42%)
Oct 11, 2023 105.07 106.80 104.65 105.60 71,982 +0.09(+0.09%)
Oct 10, 2023 104.43 107.27 104.08 105.51 59,436 +1.62(+1.56%)
Oct 09, 2023 100.24 104.07 100.24 103.89 58,871 +2.41(+2.37%)
Oct 06, 2023 98.87 102.46 98.87 101.48 77,436 +1.34(+1.34%)
Oct 05, 2023 99.82 101.11 99.75 100.14 66,278 -0.37(-0.37%)
Oct 04, 2023 99.51 101.08 99.16 100.51 56,880 +0.95(+0.95%)
Oct 03, 2023 100.69 101.14 98.61 99.56 70,933 -2.06(-2.03%)
Oct 02, 2023 101.14 102.74 100.59 101.62 87,396 -0.61(-0.60%)
Sep 29, 2023 105.47 105.47 102.10 102.23 41,136 -2.02(-1.94%)
Sep 28, 2023 101.25 104.68 101.25 104.25 52,510 +2.57(+2.53%)
Sep 27, 2023 102.37 103.55 101.62 101.68 48,748 -0.03(-0.03%)
Sep 26, 2023 101.81 103.13 101.61 101.71 57,922 -1.15(-1.12%)
Sep 25, 2023 101.70 103.91 102.60 102.86 85,828 +0.04(+0.04%)
Sep 22, 2023 103.03 103.61 102.19 102.82 51,864 +0.56(+0.55%)
Sep 21, 2023 103.54 103.64 101.02 102.26 57,911 -2.75(-2.62%)
Sep 20, 2023 105.87 107.55 104.97 105.01 76,286 -0.20(-0.19%)
Sep 19, 2023 104.67 105.47 103.43 105.21 69,737 +0.27(+0.26%)
Sep 18, 2023 102.40 104.94 102.40 104.94 85,944 +2.91(+2.85%)
Sep 15, 2023 104.27 104.27 99.68 102.03 126,868 -3.67(-3.47%)
Sep 14, 2023 105.14 105.72 104.01 105.70 69,710 +1.56(+1.50%)
Sep 13, 2023 105.19 105.19 102.30 104.14 89,942 -0.29(-0.28%)
Sep 12, 2023 106.80 107.72 103.90 104.43 38,890 -2.79(-2.60%)
Sep 11, 2023 106.88 109.04 106.88 107.22 32,281 +0.65(+0.61%)
Sep 08, 2023 105.68 107.32 105.64 106.57 61,916 +0.26(+0.24%)
Sep 07, 2023 105.00 106.64 104.22 106.31 72,039 +0.84(+0.80%)
Sep 06, 2023 103.12 105.51 103.12 105.47 58,628 +2.86(+2.79%)
Sep 05, 2023 107.97 107.97 101.96 102.61 95,340 -5.41(-5.01%)
Sep 01, 2023 107.13 108.49 106.66 108.02 163,998 +1.36(+1.28%)
Aug 31, 2023 107.09 107.28 106.28 106.66 91,993 -0.58(-0.54%)
Aug 30, 2023 106.28 108.00 106.03 107.24 75,054 +1.61(+1.52%)
Aug 29, 2023 102.57 105.72 102.55 105.63 49,663 +2.41(+2.33%)
Aug 28, 2023 104.35 104.35 102.34 103.22 24,040 +0.14(+0.14%)
Aug 25, 2023 104.20 104.60 101.27 103.08 56,433 -1.37(-1.31%)
Aug 24, 2023 105.95 106.11 104.30 104.45 39,685 -1.08(-1.02%)
Aug 23, 2023 105.72 106.72 105.12 105.53 53,604 -0.06(-0.06%)
Aug 22, 2023 105.30 106.00 104.98 105.59 42,270 +0.52(+0.49%)
Aug 21, 2023 106.42 106.42 104.02 105.07 52,973 -1.48(-1.39%)
Aug 18, 2023 105.69 107.94 105.69 106.55 68,758 +0.26(+0.24%)
Aug 17, 2023 112.41 113.00 106.26 106.29 84,978 -5.39(-4.83%)
Aug 16, 2023 115.65 115.65 111.67 111.68 68,579 -3.27(-2.84%)
Aug 15, 2023 113.26 115.43 111.68 114.95 73,553 +2.20(+1.95%)
Aug 14, 2023 111.68 112.90 111.12 112.75 56,806 +1.16(+1.04%)
Aug 11, 2023 111.58 112.98 111.44 111.59 89,465 -0.42(-0.37%)
Aug 10, 2023 114.43 115.69 111.64 112.01 62,099 -1.53(-1.35%)
Aug 09, 2023 114.32 115.17 113.07 113.54 75,856 -1.38(-1.20%)
Aug 08, 2023 114.25 115.53 114.00 114.92 100,037 -0.40(-0.35%)
Aug 07, 2023 113.89 115.94 113.89 115.32 100,861 +0.88(+0.77%)
Aug 04, 2023 111.04 114.84 111.04 114.44 75,195 +2.94(+2.64%)
Aug 03, 2023 112.93 113.33 110.53 111.50 75,246 -2.33(-2.05%)
Aug 02, 2023 114.57 114.93 113.00 113.83 101,017 -1.85(-1.60%)
Aug 01, 2023 113.97 116.08 113.97 115.68 61,900 +0.77(+0.67%)
Jul 31, 2023 116.52 116.52 114.19 114.91 73,939 -1.01(-0.87%)
Jul 28, 2023 115.01 116.24 114.71 115.92 58,759 +2.10(+1.85%)
Jul 27, 2023 116.07 116.55 113.64 113.82 75,437 -1.76(-1.52%)
Jul 26, 2023 115.50 117.24 114.66 115.58 160,308 -0.55(-0.47%)
Jul 25, 2023 115.73 117.50 115.69 116.13 99,473 +0.36(+0.31%)
Jul 24, 2023 114.06 116.28 114.06 115.77 95,268 +1.09(+0.95%)
Jul 21, 2023 113.91 115.06 113.91 114.68 72,700 +0.98(+0.86%)
Jul 20, 2023 117.65 117.75 112.35 113.70 61,222 -3.87(-3.29%)
Jul 19, 2023 117.65 118.00 116.80 117.57 58,508 -0.32(-0.27%)
Jul 18, 2023 118.68 119.26 117.73 117.89 48,446 -0.19(-0.16%)
Jul 17, 2023 120.23 120.23 117.99 118.08 26,238 -2.83(-2.34%)
Jul 14, 2023 119.35 121.08 119.03 120.91 88,369 +2.21(+1.86%)
Jul 13, 2023 116.76 118.70 116.29 118.70 135,743 +2.54(+2.19%)
Jul 12, 2023 114.47 116.46 114.36 116.16 62,922 +3.15(+2.79%)
Jul 11, 2023 110.96 113.22 110.73 113.01 61,469 +2.56(+2.32%)
Jul 10, 2023 109.80 110.66 109.39 110.45 89,226 +2.44(+2.26%)
Jul 07, 2023 109.02 110.02 107.73 108.01 102,494 -1.16(-1.06%)
Jul 06, 2023 111.07 111.36 108.87 109.17 79,706 -3.78(-3.35%)
Jul 05, 2023 114.50 115.25 112.59 112.95 79,367 -1.85(-1.61%)
Jul 03, 2023 112.71 114.83 112.71 114.80 56,697 +1.82(+1.61%)
Jun 30, 2023 113.11 114.56 112.61 112.98 94,909 +0.89(+0.79%)
Jun 29, 2023 111.65 112.10 110.16 112.09 93,052 +0.15(+0.13%)
Jun 28, 2023 111.98 113.83 111.69 111.94 66,248 -0.62(-0.55%)
Jun 27, 2023 108.30 112.94 108.30 112.56 76,830 +4.57(+4.23%)
Jun 26, 2023 108.93 109.46 107.13 107.99 37,662 -1.42(-1.30%)
Jun 23, 2023 107.83 109.54 107.30 109.41 150,403 +1.61(+1.49%)
Jun 22, 2023 106.43 107.85 105.91 107.80 97,731 +0.60(+0.56%)
Jun 21, 2023 106.65 107.55 105.81 107.20 72,265 +0.44(+0.41%)
Jun 20, 2023 105.92 107.70 105.43 106.76 78,718 +1.04(+0.98%)
Jun 16, 2023 105.49 106.49 104.73 105.72 161,791 +1.45(+1.39%)
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.