Skip to main content

Lennar Corp (NY: LEN )

155.04 +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 154.76 156.45 153.42 155.04 2,082,176 +0.04(+0.03%)
Jun 12, 2024 158.27 161.34 154.38 155.00 3,156,393 +2.77(+1.82%)
Jun 11, 2024 154.34 154.34 151.79 152.23 2,043,513 -3.19(-2.05%)
Jun 10, 2024 152.88 155.88 152.21 155.42 1,559,724 +1.40(+0.91%)
Jun 07, 2024 152.76 155.99 152.00 154.02 2,195,510 -2.10(-1.35%)
Jun 06, 2024 159.17 159.30 155.89 156.12 1,393,709 -3.25(-2.04%)
Jun 05, 2024 158.56 159.40 155.87 159.37 1,553,184 +1.66(+1.05%)
Jun 04, 2024 159.60 159.75 157.08 157.71 1,847,859 -3.00(-1.87%)
Jun 03, 2024 160.49 161.30 159.06 160.71 1,608,237 +0.36(+0.22%)
May 31, 2024 157.93 160.41 156.91 160.35 5,769,870 +3.32(+2.11%)
May 30, 2024 154.49 157.24 154.50 157.03 1,651,756 +2.97(+1.93%)
May 29, 2024 152.94 154.17 151.90 154.06 1,780,791 -0.89(-0.57%)
May 28, 2024 156.75 157.97 154.16 154.95 1,388,464 -1.43(-0.91%)
May 24, 2024 155.98 156.75 154.74 156.38 1,198,197 +1.86(+1.20%)
May 23, 2024 157.16 157.16 153.46 154.52 1,665,754 -1.36(-0.87%)
May 22, 2024 160.20 161.78 155.38 155.88 2,579,674 -6.83(-4.20%)
May 21, 2024 163.53 163.58 161.76 162.71 1,116,236 -0.96(-0.59%)
May 20, 2024 166.01 166.41 163.46 163.67 943,460 -2.21(-1.33%)
May 17, 2024 165.66 166.33 164.37 165.88 1,123,891 +0.68(+0.41%)
May 16, 2024 169.84 170.00 165.02 165.20 2,065,607 -5.65(-3.31%)
May 15, 2024 165.78 171.27 165.67 170.85 2,443,864 +8.52(+5.25%)
May 14, 2024 163.10 163.23 161.00 162.33 1,210,303 +0.32(+0.20%)
May 13, 2024 163.89 164.32 161.93 162.01 1,153,374 -0.92(-0.56%)
May 10, 2024 160.89 163.72 160.59 162.93 1,385,970 +2.04(+1.27%)
May 09, 2024 158.70 161.03 158.37 160.89 1,121,332 +2.42(+1.53%)
May 08, 2024 159.38 160.61 158.15 158.47 1,380,188 -2.63(-1.63%)
May 07, 2024 161.91 162.78 161.00 161.10 1,315,023 +0.07(+0.04%)
May 06, 2024 159.94 161.10 159.21 161.03 1,163,248 +2.93(+1.85%)
May 03, 2024 160.14 163.12 157.85 158.10 1,678,222 +2.89(+1.86%)
May 02, 2024 153.56 155.46 151.37 155.21 1,022,397 +2.74(+1.80%)
May 01, 2024 151.47 156.44 150.49 152.47 1,826,806 +0.85(+0.56%)
Apr 30, 2024 153.32 154.95 151.56 151.62 1,279,737 -3.85(-2.48%)
Apr 29, 2024 155.30 156.47 154.16 155.47 1,950,011 +1.18(+0.76%)
Apr 26, 2024 153.89 156.92 153.52 154.29 1,348,528 +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%)
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.