Lennar Corp (NY: LEN )

159.90 +0.44 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 158.77 159.95 157.45 159.90 2,354,584 +0.44(+0.28%)
Apr 11, 2024 157.46 160.66 156.54 159.46 2,042,584 +3.03(+1.94%)
Apr 10, 2024 159.50 161.19 156.11 156.43 3,384,706 -9.56(-5.76%)
Apr 09, 2024 166.99 167.17 163.35 165.99 1,427,586 +0.98(+0.59%)
Apr 08, 2024 166.30 166.85 163.97 165.01 1,895,401 -1.21(-0.73%)
Apr 05, 2024 163.00 166.50 162.87 166.22 2,252,820 +2.58(+1.58%)
Apr 04, 2024 168.15 168.99 163.17 163.64 2,318,349 -2.45(-1.48%)
Apr 03, 2024 161.09 166.20 161.09 166.09 2,162,041 +3.62(+2.23%)
Apr 02, 2024 163.29 163.29 160.27 162.47 2,523,025 -5.34(-3.18%)
Apr 01, 2024 171.80 172.34 167.37 167.81 1,659,906 -4.17(-2.42%)
Mar 28, 2024 168.78 172.06 172.06 171.98 2,132,899 +3.48(+2.07%)
Mar 27, 2024 167.00 168.61 166.35 168.50 1,323,745 +2.94(+1.78%)
Mar 26, 2024 166.55 168.05 165.38 165.56 1,400,726 -0.48(-0.29%)
Mar 25, 2024 166.20 167.44 165.74 166.04 1,278,692 -0.54(-0.32%)
Mar 22, 2024 165.81 167.06 164.92 166.58 1,448,285 +1.24(+0.75%)
Mar 21, 2024 165.23 167.10 165.11 165.34 1,940,925 +1.70(+1.04%)
Mar 20, 2024 159.54 164.00 158.65 163.64 1,528,308 +4.00(+2.51%)
Mar 19, 2024 156.50 159.91 155.67 159.64 1,642,677 +3.03(+1.93%)
Mar 18, 2024 157.20 158.01 154.93 156.61 2,039,957 +0.04(+0.03%)
Mar 15, 2024 152.06 158.19 151.52 156.57 6,035,255 +3.71(+2.43%)
Mar 14, 2024 161.80 164.47 152.27 152.86 5,336,216 -12.64(-7.64%)
Mar 13, 2024 165.97 167.49 164.81 165.50 3,606,865 -0.47(-0.28%)
Mar 12, 2024 163.31 166.34 162.38 165.97 2,102,445 +1.85(+1.13%)
Mar 11, 2024 163.38 164.27 161.62 164.12 2,460,038 -0.07(-0.04%)
Mar 08, 2024 164.98 166.39 163.11 164.19 1,822,292 -0.23(-0.14%)
Mar 07, 2024 162.67 165.95 162.33 164.42 2,697,924 +3.38(+2.10%)
Mar 06, 2024 160.33 161.31 158.82 161.04 1,523,150 +1.48(+0.93%)
Mar 05, 2024 160.18 162.55 158.63 159.56 1,870,317 -0.97(-0.60%)
Mar 04, 2024 162.30 163.88 160.38 160.53 1,531,111 -0.95(-0.59%)
Mar 01, 2024 158.51 161.75 156.78 161.48 1,767,454 +2.97(+1.87%)
Feb 29, 2024 154.67 158.82 154.67 158.51 3,118,126 +4.71(+3.06%)
Feb 28, 2024 154.10 155.43 153.37 153.80 1,356,546 -0.07(-0.05%)
Feb 27, 2024 155.15 155.57 152.83 153.87 1,144,103 -0.26(-0.17%)
Feb 26, 2024 155.00 156.20 154.04 154.13 1,218,567 -0.95(-0.61%)
Feb 23, 2024 154.17 156.38 153.96 155.08 1,222,792 +1.52(+0.99%)
Feb 22, 2024 153.26 154.58 152.75 153.56 1,283,637 +1.58(+1.04%)
Feb 21, 2024 152.83 154.12 150.48 151.98 1,307,930 +0.99(+0.66%)
Feb 20, 2024 149.08 151.94 148.85 150.99 1,938,613 +0.77(+0.51%)
Feb 16, 2024 152.14 153.00 150.17 150.22 1,768,306 -3.98(-2.58%)
Feb 15, 2024 154.71 155.54 153.30 154.20 1,581,253 +0.33(+0.21%)
Feb 14, 2024 153.22 154.72 151.49 153.87 1,729,177 +2.19(+1.44%)
Feb 13, 2024 151.66 152.75 148.78 151.68 2,903,220 -6.23(-3.95%)
Feb 12, 2024 153.57 158.36 153.40 157.91 2,745,722 +4.89(+3.20%)
Feb 09, 2024 153.02 153.80 151.28 153.02 1,474,745 -0.27(-0.18%)
Feb 08, 2024 153.15 154.11 151.77 153.29 1,307,797 +0.60(+0.39%)
Feb 07, 2024 152.14 153.87 151.81 152.69 1,445,902 +1.75(+1.16%)
Feb 06, 2024 152.50 152.79 149.14 150.94 1,954,696 -1.56(-1.02%)
Feb 05, 2024 152.58 153.18 150.25 152.50 1,810,139 -1.51(-0.98%)
Feb 02, 2024 151.31 155.58 150.19 154.01 2,297,638 +0.08(+0.05%)
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.