Skip to main content

Lennar Corp (NY: LEN )

166.33 +0.15 (+0.09%)
Official Closing Price Updated: 4:10 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 170.91 171.16 166.08 166.18 1,775,938 -6.12(-3.55%)
Nov 11, 2024 173.31 174.38 171.69 172.30 1,158,696 -0.28(-0.16%)
Nov 08, 2024 172.00 173.98 171.00 172.58 1,220,561 +1.17(+0.68%)
Nov 07, 2024 168.70 171.84 168.00 171.41 1,565,213 +2.71(+1.61%)
Nov 06, 2024 168.11 168.95 163.94 168.70 4,590,419 -8.58(-4.84%)
Nov 05, 2024 171.25 177.37 170.72 177.28 1,349,424 +4.65(+2.69%)
Nov 04, 2024 170.89 176.18 170.87 172.63 1,771,444 +2.97(+1.75%)
Nov 01, 2024 172.58 173.69 169.32 169.66 1,709,916 -0.64(-0.38%)
Oct 31, 2024 170.24 171.60 169.15 170.30 1,651,473 -1.20(-0.70%)
Oct 30, 2024 170.16 172.94 169.04 171.50 1,842,806 +1.40(+0.82%)
Oct 29, 2024 161.75 170.84 160.62 170.10 4,339,680 -3.99(-2.29%)
Oct 28, 2024 174.87 175.80 172.53 174.09 1,376,733 +0.81(+0.47%)
Oct 25, 2024 176.83 176.83 173.00 173.28 1,762,491 -2.60(-1.48%)
Oct 24, 2024 173.56 176.37 172.73 175.88 2,148,881 +3.31(+1.92%)
Oct 23, 2024 172.62 174.00 170.76 172.57 2,528,247 -1.00(-0.58%)
Oct 22, 2024 177.11 177.31 173.50 173.57 2,882,400 -7.06(-3.91%)
Oct 21, 2024 187.91 188.08 180.27 180.63 1,448,818 -8.30(-4.39%)
Oct 18, 2024 186.41 189.65 185.33 188.93 1,394,894 +3.43(+1.85%)
Oct 17, 2024 188.21 188.84 183.63 185.50 1,642,211 -2.91(-1.54%)
Oct 16, 2024 187.97 189.34 187.20 188.41 1,360,934 +3.37(+1.82%)
Oct 15, 2024 182.78 187.23 182.60 185.04 1,491,574 +3.44(+1.89%)
Oct 14, 2024 178.23 182.15 177.74 181.60 1,342,071 +3.41(+1.91%)
Oct 11, 2024 178.67 180.26 178.07 178.19 1,766,163 -0.01(-0.01%)
Oct 10, 2024 178.24 180.42 177.60 178.20 1,526,638 -2.25(-1.25%)
Oct 09, 2024 180.89 181.62 179.73 180.45 1,464,092 -0.26(-0.14%)
Oct 08, 2024 182.11 183.18 180.27 180.71 1,466,314 -0.76(-0.42%)
Oct 07, 2024 179.50 181.57 177.98 181.47 1,976,249 -0.28(-0.15%)
Oct 04, 2024 186.78 187.18 179.12 181.75 2,429,823 -4.64(-2.49%)
Oct 03, 2024 186.25 187.67 183.84 186.38 1,371,316 -0.21(-0.11%)
Oct 02, 2024 185.73 187.11 183.99 186.59 1,713,716 -1.19(-0.63%)
Oct 01, 2024 188.03 188.51 185.42 187.78 2,220,203 +0.82(+0.44%)
Sep 30, 2024 185.61 187.28 184.44 186.96 1,350,883 +0.45(+0.24%)
Sep 27, 2024 184.79 188.65 183.79 186.51 1,763,330 +3.97(+2.17%)
Sep 26, 2024 182.66 183.53 181.46 182.54 1,497,596 +1.19(+0.65%)
Sep 25, 2024 182.97 182.97 180.62 181.36 1,726,102 -2.36(-1.29%)
Sep 24, 2024 184.45 185.59 181.94 183.72 1,517,431 -1.56(-0.84%)
Sep 23, 2024 184.34 185.51 182.76 185.29 2,695,618 +3.60(+1.98%)
Sep 20, 2024 184.98 186.23 180.76 181.69 7,001,480 -10.23(-5.33%)
Sep 19, 2024 191.47 193.26 187.50 191.92 2,416,226 +4.01(+2.13%)
Sep 18, 2024 189.48 191.87 185.93 187.91 1,571,314 -0.93(-0.49%)
Sep 17, 2024 188.18 188.91 186.07 188.84 1,559,904 +2.14(+1.15%)
Sep 16, 2024 186.92 187.67 183.91 186.69 1,927,715 +1.30(+0.70%)
Sep 13, 2024 182.94 185.92 182.74 185.40 1,798,562 +4.52(+2.50%)
Sep 12, 2024 178.30 181.48 177.60 180.88 1,497,057 +3.18(+1.79%)
Sep 11, 2024 177.32 178.05 172.99 177.70 2,114,865 -2.03(-1.13%)
Sep 10, 2024 180.72 180.81 177.11 179.73 1,635,774 +0.03(+0.02%)
Sep 09, 2024 179.12 182.00 178.46 179.70 1,774,250 +0.78(+0.43%)
Sep 06, 2024 177.90 182.17 177.90 178.93 2,258,563 +1.59(+0.89%)
Sep 05, 2024 177.80 179.19 176.80 177.34 1,616,934 -0.48(-0.27%)
Sep 04, 2024 177.13 178.52 175.02 177.82 1,425,149 -0.07(-0.04%)
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.