Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	153.89	156.92	153.52	154.29	1,348,153	+1.50(+0.98%)
Apr 25, 2024	150.34	153.30	148.81	152.79	2,157,914	-1.33(-0.86%)
Apr 24, 2024	155.16	158.24	152.79	154.12	1,483,149	-1.58(-1.01%)
Apr 23, 2024	152.44	156.65	150.81	155.70	2,086,687	+4.63(+3.06%)
Apr 22, 2024	150.75	152.50	148.71	151.07	1,573,432	+1.38(+0.92%)
Apr 19, 2024	152.25	153.25	148.64	149.69	2,459,715	-2.29(-1.51%)
Apr 18, 2024	155.78	156.64	151.93	151.99	2,797,514	+0.61(+0.40%)
Apr 17, 2024	153.27	154.10	150.85	151.38	1,472,682	-0.70(-0.46%)
Apr 16, 2024	153.38	153.64	149.93	152.08	3,178,231	-3.53(-2.27%)
Apr 15, 2024	159.17	160.09	154.94	155.60	2,320,431	-3.77(-2.36%)
Apr 12, 2024	158.25	159.42	156.93	159.37	2,362,456	+0.44(+0.28%)
Apr 11, 2024	156.94	160.13	156.02	158.93	2,049,344	+3.02(+1.94%)
Apr 10, 2024	158.97	160.66	155.59	155.91	3,395,908	-9.53(-5.76%)
Apr 09, 2024	166.44	166.62	162.81	165.44	1,432,310	+0.98(+0.59%)
Apr 08, 2024	165.75	166.30	163.43	164.47	1,901,674	-1.21(-0.73%)
Apr 05, 2024	162.46	165.95	162.33	165.67	2,260,276	+2.57(+1.58%)
Apr 04, 2024	167.59	168.43	162.63	163.10	2,326,022	-2.44(-1.48%)
Apr 03, 2024	160.56	165.65	160.56	165.54	2,169,196	+3.61(+2.23%)
Apr 02, 2024	162.75	162.75	159.74	161.93	2,531,375	-5.32(-3.18%)
Apr 01, 2024	171.23	171.77	166.82	167.26	1,665,399	-4.16(-2.43%)
Mar 28, 2024	168.22	171.49	171.49	171.41	2,139,958	+3.47(+2.07%)
Mar 27, 2024	166.45	168.05	165.80	167.94	1,328,126	+2.93(+1.78%)
Mar 26, 2024	166.00	167.50	164.83	165.01	1,405,362	-0.48(-0.29%)
Mar 25, 2024	165.65	166.89	165.19	165.49	1,282,924	-0.54(-0.32%)
Mar 22, 2024	165.26	166.51	164.38	166.03	1,453,078	+1.24(+0.75%)
Mar 21, 2024	164.69	166.55	164.56	164.79	1,947,349	+1.69(+1.04%)
Mar 20, 2024	159.01	163.46	158.13	163.10	1,533,366	+3.99(+2.51%)
Mar 19, 2024	155.98	159.38	155.16	159.11	1,648,113	+3.02(+1.93%)
Mar 18, 2024	156.68	157.49	154.42	156.09	2,046,708	+0.04(+0.02%)
Mar 15, 2024	151.56	157.67	151.02	156.05	6,055,230	+3.70(+2.43%)
Mar 14, 2024	161.27	163.92	151.77	152.36	5,353,877	-12.60(-7.64%)
Mar 13, 2024	165.42	166.93	164.26	164.95	3,618,802	-0.47(-0.28%)
Mar 12, 2024	162.77	165.79	161.84	165.42	2,109,403	+1.84(+1.13%)
Mar 11, 2024	162.84	163.73	161.09	163.58	2,468,180	-0.07(-0.04%)
Mar 08, 2024	164.44	165.84	162.57	163.65	1,828,323	-0.23(-0.14%)
Mar 07, 2024	162.13	165.40	161.79	163.88	2,706,853	+3.37(+2.10%)
Mar 06, 2024	159.80	160.77	158.30	160.51	1,528,191	+1.47(+0.93%)
Mar 05, 2024	159.65	162.01	158.11	159.03	1,876,507	-0.97(-0.60%)
Mar 04, 2024	161.76	163.34	159.85	160.00	1,536,178	-0.95(-0.59%)
Mar 01, 2024	157.99	161.22	156.27	160.95	1,773,303	+2.96(+1.87%)
Feb 29, 2024	154.16	158.30	154.16	157.99	3,128,446	+4.69(+3.06%)
Feb 28, 2024	153.59	154.92	152.86	153.29	1,361,035	-0.07(-0.04%)
Feb 27, 2024	154.64	155.06	152.33	153.36	1,147,889	-0.26(-0.17%)
Feb 26, 2024	154.49	155.69	153.53	153.62	1,222,600	-0.95(-0.61%)
Feb 23, 2024	153.66	155.86	153.45	154.57	1,226,839	+1.52(+0.99%)
Feb 22, 2024	152.75	154.07	152.25	153.05	1,287,885	+1.57(+1.04%)
Feb 21, 2024	152.33	153.61	149.98	151.48	1,312,258	+0.99(+0.66%)
Feb 20, 2024	148.59	151.44	148.36	150.49	1,945,029	+0.77(+0.51%)
Feb 16, 2024	151.64	152.50	149.68	149.72	1,774,158	-3.97(-2.58%)
Feb 15, 2024	154.20	155.03	152.79	153.69	1,586,486	+0.33(+0.21%)
Feb 14, 2024	152.72	154.21	150.99	153.36	1,734,900	+2.18(+1.44%)
Feb 13, 2024	151.16	152.25	148.28	151.18	2,912,829	-6.21(-3.95%)
Feb 12, 2024	153.06	157.84	152.89	157.39	2,754,809	+4.87(+3.20%)
Feb 09, 2024	152.51	153.29	150.78	152.51	1,479,626	-0.27(-0.18%)
Feb 08, 2024	152.65	153.60	151.27	152.78	1,312,125	+0.60(+0.39%)
Feb 07, 2024	151.64	153.36	151.31	152.19	1,450,687	+1.74(+1.16%)
Feb 06, 2024	152.00	152.29	148.65	150.44	1,961,165	-1.56(-1.02%)
Feb 05, 2024	152.08	152.68	149.75	152.00	1,816,130	-1.50(-0.98%)
Feb 02, 2024	150.81	155.07	149.70	153.50	2,305,242	+0.08(+0.05%)
Feb 01, 2024	150.91	154.08	149.47	153.42	2,372,568	+4.07(+2.72%)
Jan 31, 2024	150.08	152.28	148.67	149.36	2,284,697	-1.22(-0.81%)
Jan 30, 2024	149.72	152.26	149.72	150.57	1,618,814	+1.50(+1.00%)
Jan 29, 2024	148.01	149.24	146.83	149.08	1,602,083	+1.19(+0.80%)
Jan 26, 2024	148.65	149.62	147.33	147.89	1,581,167	-0.74(-0.50%)
Jan 25, 2024	147.42	148.66	145.18	148.63	2,798,864	+3.99(+2.76%)
Jan 24, 2024	148.69	148.77	144.29	144.64	2,117,025	-2.46(-1.67%)
Jan 23, 2024	150.48	152.42	145.89	147.10	3,855,599	-7.16(-4.64%)
Jan 22, 2024	151.33	154.36	151.32	154.26	2,380,128	+3.44(+2.28%)
Jan 19, 2024	149.69	151.67	148.65	150.82	2,287,467	+1.48(+0.99%)
Jan 18, 2024	149.96	151.46	147.57	149.34	1,890,974	+0.72(+0.48%)
Jan 17, 2024	148.18	149.52	147.54	148.63	2,169,698	-0.89(-0.60%)
Jan 16, 2024	149.67	150.69	149.02	149.52	2,595,931	-1.24(-0.82%)
Jan 12, 2024	154.47	154.70	150.54	150.76	2,246,746	-3.43(-2.22%)
Jan 11, 2024	151.22	154.25	151.08	154.19	2,921,023	+1.84(+1.21%)
Jan 10, 2024	151.61	154.39	150.60	152.35	3,656,261	+5.16(+3.50%)
Jan 09, 2024	146.89	148.22	146.77	147.20	1,476,900	-1.14(-0.77%)
Jan 08, 2024	146.44	148.48	146.24	148.34	1,628,051	+3.02(+2.08%)
Jan 05, 2024	143.45	146.84	143.10	145.32	1,959,630	+1.19(+0.83%)
Jan 04, 2024	144.49	145.98	144.03	144.13	1,593,251	-0.59(-0.40%)
Jan 03, 2024	144.69	145.99	142.79	144.71	2,134,941	-1.79(-1.22%)
Jan 02, 2024	146.29	147.48	144.11	146.50	1,638,880	-1.57(-1.06%)
Dec 29, 2023	147.53	148.70	147.10	148.07	1,446,892	-0.14(-0.09%)
Dec 28, 2023	148.03	148.84	147.42	148.21	1,037,753	-0.12(-0.08%)
Dec 27, 2023	147.29	148.90	146.58	148.33	1,239,792	+1.09(+0.74%)
Dec 26, 2023	146.98	147.54	146.25	147.24	919,996	+0.77(+0.53%)
Dec 22, 2023	147.56	147.90	145.55	146.46	1,302,776	-0.49(-0.33%)
Dec 21, 2023	147.74	148.50	145.14	146.95	2,090,348	+1.11(+0.76%)
Dec 20, 2023	147.13	149.10	145.76	145.84	1,720,590	-1.85(-1.25%)
Dec 19, 2023	147.65	148.73	146.66	147.68	2,147,562	+1.36(+0.93%)
Dec 18, 2023	148.24	148.36	143.97	146.32	2,737,935	-1.99(-1.34%)
Dec 15, 2023	145.28	155.00	143.06	148.31	8,866,361	-5.49(-3.57%)
Dec 14, 2023	146.91	154.42	146.29	153.80	4,720,888	+9.59(+6.65%)
Dec 13, 2023	140.27	144.96	138.78	144.22	3,589,618	+4.60(+3.29%)
Dec 12, 2023	138.87	140.18	138.19	139.62	1,608,398	+0.88(+0.64%)
Dec 11, 2023	138.15	139.50	137.05	138.73	1,882,440	+0.06(+0.04%)
Dec 08, 2023	135.93	139.09	135.80	138.67	1,700,284	+2.10(+1.54%)
Dec 07, 2023	134.43	136.66	134.43	136.57	1,852,624	+2.09(+1.55%)
Dec 06, 2023	132.38	136.21	131.41	134.49	3,202,390	+3.45(+2.63%)
Dec 05, 2023	130.82	131.13	129.70	131.04	1,178,307	+0.39(+0.30%)
Dec 04, 2023	130.07	131.10	129.44	130.65	1,377,633	-0.07(-0.05%)
Dec 01, 2023	127.20	130.81	127.11	130.72	1,768,888	+3.64(+2.86%)
Nov 30, 2023	125.58	127.24	124.36	127.09	2,478,174	+1.07(+0.85%)
Nov 29, 2023	126.83	127.25	125.84	126.01	1,595,136	+0.77(+0.62%)
Nov 28, 2023	125.64	126.33	124.73	125.24	1,238,647	-0.77(-0.61%)
Nov 27, 2023	125.26	126.44	125.26	126.01	1,033,925	-0.79(-0.62%)
Nov 24, 2023	126.44	127.18	125.94	126.80	429,724	+0.20(+0.16%)
Nov 22, 2023	126.86	127.93	125.79	126.60	985,019	+0.65(+0.51%)
Nov 21, 2023	126.91	127.64	125.91	125.95	1,237,195	-1.51(-1.18%)
Nov 20, 2023	125.97	127.53	125.21	127.47	1,164,964	+0.81(+0.64%)
Nov 17, 2023	127.07	127.48	126.29	126.66	1,822,065	+0.41(+0.32%)
Nov 16, 2023	126.23	127.25	125.55	126.25	1,731,400	+0.23(+0.18%)
Nov 15, 2023	127.22	128.44	125.97	126.02	2,120,566	-1.40(-1.10%)
Nov 14, 2023	126.07	130.42	125.88	127.42	3,362,364	+5.97(+4.92%)
Nov 13, 2023	121.89	122.06	119.72	121.45	1,493,585	+0.05(+0.04%)
Nov 10, 2023	119.56	121.85	118.37	121.41	1,440,782	+2.55(+2.15%)
Nov 09, 2023	120.15	121.38	118.15	118.85	1,252,925	-1.24(-1.03%)
Nov 08, 2023	119.78	120.95	118.91	120.09	1,497,488	+0.47(+0.39%)
Nov 07, 2023	118.07	120.79	117.81	119.63	1,805,260	+1.68(+1.42%)
Nov 06, 2023	117.12	118.54	115.86	117.95	1,729,117	-1.09(-0.92%)
Nov 03, 2023	118.07	121.28	118.07	119.04	2,638,677	+3.93(+3.42%)
Nov 02, 2023	113.33	116.53	112.70	115.11	2,717,876	+4.61(+4.17%)
Nov 01, 2023	105.97	110.75	105.05	110.50	2,658,919	+4.51(+4.26%)
Oct 31, 2023	104.23	106.52	104.00	105.99	1,764,362	+2.15(+2.07%)
Oct 30, 2023	103.96	104.70	102.74	103.84	2,142,750	+0.73(+0.70%)
Oct 27, 2023	103.66	104.01	102.67	103.11	1,355,233	-0.14(-0.14%)
Oct 26, 2023	103.00	104.77	102.23	103.25	2,361,687	+0.86(+0.83%)
Oct 25, 2023	103.77	104.01	102.29	102.40	1,933,133	-1.85(-1.77%)
Oct 24, 2023	104.48	105.76	103.29	104.25	1,778,379	-0.37(-0.35%)
Oct 23, 2023	103.16	105.63	102.80	104.61	1,801,950	+1.50(+1.46%)
Oct 20, 2023	104.00	104.61	102.88	103.11	1,629,613	-0.81(-0.78%)
Oct 19, 2023	106.32	106.63	103.52	103.93	2,187,129	-2.16(-2.03%)
Oct 18, 2023	107.59	108.30	106.05	106.08	1,657,818	-2.83(-2.60%)
Oct 17, 2023	108.30	110.41	107.98	108.92	1,697,915	+0.05(+0.05%)
Oct 16, 2023	109.52	109.77	107.74	108.87	1,511,216	+0.28(+0.26%)
Oct 13, 2023	107.79	109.70	107.51	108.59	2,066,733	+0.83(+0.77%)
Oct 12, 2023	111.83	112.47	106.97	107.75	2,149,322	-5.77(-5.08%)
Oct 11, 2023	112.79	114.24	111.95	113.53	1,843,815	+1.56(+1.40%)
Oct 10, 2023	110.39	113.60	110.39	111.96	2,451,567	+1.78(+1.62%)
Oct 09, 2023	107.10	110.32	106.48	110.18	1,552,704	+2.03(+1.88%)
Oct 06, 2023	106.38	108.88	105.46	108.15	2,037,814	+0.57(+0.53%)
Oct 05, 2023	107.53	108.61	106.68	107.58	2,029,830	-0.33(-0.30%)
Oct 04, 2023	107.83	108.52	106.73	107.90	2,810,311	+0.73(+0.68%)
Oct 03, 2023	109.02	109.68	106.34	107.17	2,883,466	-2.89(-2.63%)
Oct 02, 2023	110.33	112.13	109.00	110.06	2,581,814	-1.07(-0.96%)
Sep 29, 2023	114.05	115.44	110.70	111.13	1,891,702	-1.95(-1.72%)
Sep 28, 2023	110.73	113.24	110.31	113.08	2,603,736	+2.47(+2.24%)
Sep 27, 2023	111.74	112.80	110.27	110.61	3,007,534	-0.24(-0.21%)
Sep 26, 2023	111.42	112.23	110.69	110.84	2,188,549	-1.12(-1.00%)
Sep 25, 2023	111.59	112.88	111.70	111.96	2,114,878	-0.42(-0.38%)
Sep 22, 2023	113.22	113.64	111.55	112.39	2,333,655	+0.37(+0.33%)
Sep 21, 2023	113.42	113.54	110.59	112.02	2,958,813	-3.37(-2.92%)
Sep 20, 2023	116.71	118.25	115.24	115.39	1,998,157	-0.75(-0.65%)
Sep 19, 2023	115.72	117.15	114.17	116.14	2,396,687	+0.25(+0.21%)
Sep 18, 2023	113.93	116.27	113.46	115.89	3,372,965	+2.26(+1.99%)
Sep 15, 2023	109.08	113.97	108.92	113.64	6,465,640	-2.91(-2.50%)
Sep 14, 2023	115.91	116.72	114.70	116.55	3,084,064	+1.71(+1.49%)
Sep 13, 2023	115.86	116.33	112.94	114.83	1,897,117	-0.53(-0.46%)
Sep 12, 2023	117.84	119.49	115.01	115.37	2,141,005	-3.22(-2.71%)
Sep 11, 2023	117.58	120.33	117.58	118.59	1,633,383	+1.08(+0.92%)
Sep 08, 2023	116.53	118.47	116.39	117.51	1,620,512	+0.59(+0.50%)
Sep 07, 2023	115.30	117.45	114.23	116.92	2,101,011	+1.13(+0.97%)
Sep 06, 2023	114.36	115.92	113.87	115.79	1,655,587	+2.19(+1.93%)
Sep 05, 2023	119.05	119.13	113.32	113.61	2,210,744	-5.87(-4.91%)
Sep 01, 2023	118.45	120.01	118.20	119.48	1,509,439	+1.55(+1.32%)
Aug 31, 2023	117.98	118.23	117.29	117.92	1,844,179	-0.18(-0.15%)
Aug 30, 2023	115.64	118.57	114.87	118.10	4,016,466	+2.67(+2.32%)
Aug 29, 2023	112.79	115.83	112.00	115.43	2,525,854	+2.50(+2.21%)
Aug 28, 2023	113.30	113.73	112.02	112.93	2,130,572	+0.01(+0.01%)
Aug 25, 2023	115.01	115.44	111.08	112.92	2,441,986	-1.83(-1.60%)
Aug 24, 2023	115.72	116.64	114.70	114.75	1,576,520	-1.27(-1.09%)
Aug 23, 2023	115.94	116.81	114.86	116.02	3,424,068	+0.61(+0.53%)
Aug 22, 2023	115.55	116.07	114.47	115.41	1,502,682	+0.71(+0.62%)
Aug 21, 2023	115.85	116.04	113.34	114.69	1,670,300	-1.16(-1.00%)
Aug 18, 2023	115.09	117.52	114.75	115.85	2,447,155	-0.05(-0.04%)
Aug 17, 2023	122.45	123.22	115.82	115.90	3,832,457	-5.56(-4.58%)
Aug 16, 2023	124.15	124.80	121.41	121.47	2,091,351	-3.36(-2.69%)
Aug 15, 2023	123.59	125.69	121.50	124.82	2,284,867	+2.17(+1.77%)
Aug 14, 2023	122.02	122.67	121.00	122.66	1,646,831	+0.63(+0.52%)
Aug 11, 2023	122.01	123.66	121.86	122.02	1,501,803	-0.14(-0.11%)
Aug 10, 2023	125.23	126.22	121.61	122.16	1,882,295	-2.19(-1.76%)
Aug 09, 2023	125.68	126.28	124.27	124.35	1,348,304	-1.44(-1.14%)
Aug 08, 2023	125.59	126.26	124.32	125.78	1,391,691	-0.28(-0.22%)
Aug 07, 2023	123.96	126.13	123.96	126.06	1,345,645	+1.72(+1.39%)
Aug 04, 2023	122.36	124.98	121.51	124.34	1,999,676	+2.90(+2.39%)
Aug 03, 2023	123.27	123.36	120.19	121.44	2,166,571	-2.52(-2.04%)
Aug 02, 2023	124.64	125.02	122.83	123.96	1,497,076	-1.79(-1.42%)

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.

Lennar Corp (NY: LEN )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Lennar Corp (NY: LEN )

Historical Prices

Sections

Services

Borger News-Herald