Lennar Corp (NY:LEN)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	88.98	90.50	88.97	90.30	2,144,190	+1.59(+1.79%)
Apr 29, 2026	91.73	92.44	88.19	88.71	2,602,521	-3.61(-3.91%)
Apr 28, 2026	93.99	94.49	91.87	92.32	1,820,080	-0.93(-1.00%)
Apr 27, 2026	94.74	94.85	93.11	93.25	1,929,397	-0.80(-0.85%)
Apr 24, 2026	93.93	95.48	93.29	94.05	2,311,747	-0.13(-0.14%)
Apr 23, 2026	94.60	95.40	93.34	94.18	2,216,358	-0.27(-0.29%)
Apr 22, 2026	95.19	95.53	93.80	94.45	2,175,598	-0.36(-0.38%)
Apr 21, 2026	97.50	97.94	94.50	94.81	2,999,545	+0.69(+0.73%)
Apr 20, 2026	92.29	94.15	91.50	94.12	2,134,044	+1.33(+1.43%)
Apr 17, 2026	90.95	95.22	90.72	92.79	3,620,675	+3.99(+4.49%)
Apr 16, 2026	89.15	90.06	88.75	88.80	1,840,469	+0.36(+0.41%)
Apr 15, 2026	89.66	89.66	87.60	88.44	2,353,534	-0.39(-0.44%)
Apr 14, 2026	89.80	90.92	88.70	88.83	2,803,092	-0.96(-1.07%)
Apr 13, 2026	88.39	89.88	87.12	89.79	2,596,096	+0.82(+0.92%)
Apr 10, 2026	89.06	89.08	86.50	88.97	4,215,587	+0.04(+0.04%)
Apr 09, 2026	87.57	90.27	87.29	88.93	3,421,851	+0.30(+0.34%)
Apr 08, 2026	88.96	91.37	88.38	88.63	3,535,048	+3.01(+3.52%)
Apr 07, 2026	86.45	87.32	84.57	85.62	4,416,636	-2.95(-3.33%)
Apr 06, 2026	85.60	88.64	85.58	88.57	2,272,279	+2.08(+2.40%)
Apr 02, 2026	84.02	87.10	83.03	86.49	3,057,189	+1.05(+1.23%)
Apr 01, 2026	86.88	87.61	85.31	85.44	3,862,490	-1.40(-1.61%)
Mar 31, 2026	86.60	89.84	84.38	86.84	6,235,425	+1.96(+2.31%)
Mar 30, 2026	91.60	91.89	84.71	84.88	6,193,782	-5.37(-5.95%)
Mar 27, 2026	90.60	91.71	89.88	90.25	2,649,033	-0.86(-0.94%)
Mar 26, 2026	91.12	93.38	90.78	91.11	2,195,313	-1.08(-1.17%)
Mar 25, 2026	93.73	94.09	89.64	92.19	2,485,402	-0.19(-0.21%)
Mar 24, 2026	91.93	93.36	91.28	92.38	3,312,544	-1.08(-1.16%)
Mar 23, 2026	92.40	94.82	91.91	93.46	3,808,044	+2.91(+3.21%)
Mar 20, 2026	93.30	93.78	89.63	90.55	6,641,495	-3.17(-3.38%)
Mar 19, 2026	94.00	94.29	92.18	93.72	3,543,255	-1.03(-1.09%)
Mar 18, 2026	95.98	97.54	94.22	94.75	2,936,210	-2.28(-2.35%)
Mar 17, 2026	96.50	97.65	96.08	97.03	2,812,643	+1.08(+1.13%)
Mar 16, 2026	95.83	96.69	94.33	95.95	3,099,945	+0.99(+1.04%)
Mar 13, 2026	95.32	96.49	93.73	94.96	4,498,196	+2.42(+2.62%)
Mar 12, 2026	95.41	95.67	92.17	92.54	6,419,817	-4.03(-4.17%)
Mar 11, 2026	98.72	99.33	96.33	96.57	3,479,684	-2.15(-2.18%)
Mar 10, 2026	99.78	100.51	97.70	98.72	2,820,827	-1.22(-1.22%)
Mar 09, 2026	99.53	100.71	96.40	99.94	3,192,095	-1.23(-1.22%)
Mar 06, 2026	103.24	104.03	100.10	101.17	2,953,671	-3.13(-3.00%)
Mar 05, 2026	105.44	106.67	103.66	104.30	2,651,143	-2.23(-2.09%)
Mar 04, 2026	106.94	107.61	105.90	106.53	2,071,888	-1.88(-1.73%)
Mar 03, 2026	107.55	109.48	105.31	108.41	2,142,952	-2.20(-1.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.