Advertisement
U.S. markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
178.66+9.49 (+5.61%)
At close: 04:00PM EST
179.81 +1.15 (+0.64%)
After hours: 05:28PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024172.00180.12171.93178.66178.662,463,220
Nov 22, 2024168.80170.04168.00169.17169.171,821,200
Nov 21, 2024169.03170.41167.52168.07168.072,004,300
Nov 20, 2024167.92169.27167.42168.23168.231,129,000
Nov 19, 2024167.92169.48166.31168.75168.751,914,600
Nov 18, 2024167.16168.86166.52167.92167.921,661,800
Nov 15, 2024168.65170.50167.94168.85168.851,728,400
Nov 14, 2024167.57171.61167.37169.80169.802,356,100
Nov 13, 2024169.13169.56165.94166.33166.331,461,600
Nov 12, 2024170.91171.16166.08166.18166.181,775,900
Nov 11, 2024173.31174.38171.69172.30172.301,158,700
Nov 08, 2024172.00173.98171.00172.58172.581,220,500
Nov 07, 2024168.70171.84168.00171.41171.411,566,300
Nov 06, 2024168.11168.95163.94168.70168.704,590,900
Nov 05, 2024171.25177.37170.72177.28177.281,349,400
Nov 04, 2024170.89176.18170.87172.63172.631,771,400
Nov 01, 2024172.58173.69169.32169.66169.661,709,900
Oct 31, 2024170.24171.60169.15170.30170.301,651,500
Oct 30, 2024170.16172.94169.04171.50171.501,842,700
Oct 29, 2024161.75170.85160.62170.10170.104,339,600
Oct 28, 2024174.87175.80172.53174.09174.091,376,700
Oct 25, 2024176.83176.83173.00173.28173.281,762,500
Oct 24, 2024173.56176.37172.73175.88175.882,148,700
Oct 23, 2024172.62174.00170.76172.57172.572,528,100
Oct 22, 2024177.11177.31173.50173.57173.572,829,400
Oct 21, 2024187.91188.08180.27180.63180.631,449,200
Oct 18, 2024186.41189.65185.33188.93188.931,394,900
Oct 17, 2024188.21188.84183.64185.50185.501,642,200
Oct 16, 2024187.97189.34187.20188.41188.411,360,900
Oct 15, 2024182.78187.23182.60185.04185.041,491,600
Oct 14, 2024178.23182.15177.74181.60181.601,342,100
Oct 11, 2024178.67180.26178.07178.19178.191,766,200
Oct 10, 2024178.24180.42177.60178.20178.201,526,600
Oct 09, 2024180.89181.62179.73180.45180.451,485,300
Oct 09, 20240.5 Dividend
Oct 08, 2024182.61183.69180.77181.21180.711,462,300
Oct 07, 2024180.00182.08178.47181.97181.471,962,500
Oct 04, 2024187.30187.70179.62182.25181.752,422,500
Oct 03, 2024186.77188.19184.35186.90186.381,367,300
Oct 02, 2024186.24187.63184.50187.11186.591,709,100
Oct 01, 2024188.55189.03185.93188.30187.782,214,100
Sep 30, 2024186.12187.80184.95187.48186.961,347,100
Sep 27, 2024185.30189.17184.30187.03186.511,758,500
Sep 26, 2024183.17184.04181.96183.05182.541,493,500
Sep 25, 2024183.48183.48181.12181.86181.361,721,300
Sep 24, 2024184.96186.10182.44184.23183.721,513,400
Sep 23, 2024184.85186.02183.27185.80185.292,688,900
Sep 20, 2024185.49186.75181.27182.19181.696,982,100
Sep 19, 2024192.00193.80188.02192.45191.922,429,700
Sep 18, 2024190.00192.40186.44188.43187.911,566,900
Sep 17, 2024188.70189.43186.59189.36188.841,555,400
Sep 16, 2024187.44188.19184.42187.21186.691,922,800
Sep 13, 2024183.45186.43183.25185.91185.401,793,600
Sep 12, 2024178.79181.98178.09181.38180.881,492,800
Sep 11, 2024177.81178.54173.47178.19177.702,108,900
Sep 10, 2024181.22181.31177.60180.23179.731,631,300
Sep 09, 2024179.62182.51178.95180.20179.701,769,400
Sep 06, 2024178.39182.67178.15179.42178.922,252,100
Sep 05, 2024178.29179.69177.29177.83177.341,612,500
Sep 04, 2024177.62179.01175.50178.31177.821,421,700
Sep 03, 2024182.31183.94176.73178.38177.891,704,200
Aug 30, 2024182.01183.31178.54182.06181.561,458,300
Aug 29, 2024182.00182.64178.58180.51180.01924,100
Aug 28, 2024181.67183.32180.12181.26180.76683,100
Aug 27, 2024182.13183.20180.61182.36181.86944,500
Aug 26, 2024186.50186.60183.34183.65183.141,169,700
Aug 23, 2024180.97185.68179.98185.02184.511,962,000
Aug 22, 2024179.05180.39177.76178.74178.251,123,100
Aug 21, 2024176.19180.49175.59179.05178.562,746,500
Aug 20, 2024175.71177.15173.76174.00173.521,381,800
Aug 19, 2024173.00175.98172.71175.47174.991,207,500
Aug 16, 2024170.32173.41170.00171.76171.291,118,600
Aug 15, 2024170.92171.31168.50170.61170.141,263,100
Aug 14, 2024171.50171.70168.20169.12168.651,431,400
Aug 13, 2024169.14171.72168.29170.37169.901,249,400
Aug 12, 2024169.90170.19167.09167.94167.481,502,200
Aug 09, 2024169.90171.04168.24169.76169.291,614,000
Aug 08, 2024168.63170.64166.63169.37168.901,337,100
Aug 07, 2024174.21175.82165.88166.75166.292,796,400
Aug 06, 2024169.59175.31167.19172.00171.531,918,500
Aug 05, 2024163.00172.23162.67170.39169.922,827,700
Aug 02, 2024172.49176.81170.01174.46173.982,327,300
Aug 01, 2024178.08179.21173.46176.24175.752,511,100
Jul 31, 2024180.65182.53176.77176.93176.443,030,300
Jul 30, 2024178.57181.15178.02180.45179.951,853,100
Jul 29, 2024177.32179.22175.46178.18177.691,974,300
Jul 26, 2024175.26178.75174.20176.71176.222,211,300
Jul 25, 2024169.90175.37168.01171.28170.811,844,500
Jul 24, 2024172.07173.41168.71168.79168.323,003,600
Jul 23, 2024171.50174.57169.86172.65172.171,862,600
Jul 22, 2024169.95172.60167.01172.50172.022,344,900
Jul 19, 2024169.73172.32167.96170.94170.471,823,000
Jul 18, 2024170.08177.79169.81170.03169.564,439,300
Jul 17, 2024167.77169.31166.38166.48166.022,163,900
Jul 16, 2024161.95169.89161.55169.62169.152,910,100
Jul 15, 2024160.04162.41158.43159.18158.742,156,300
Jul 12, 2024157.00161.50156.83159.88159.444,230,400
Jul 11, 2024150.26156.33149.52155.83155.404,010,200
Jul 10, 2024142.63146.43142.31145.72145.322,126,700
Jul 09, 2024143.30144.16141.88142.50142.112,038,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...