Lennar Corp (NY: LEN )

127.69 +0.85 (+0.67%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 127.66 128.08 126.66 126.84 1,584,755 +0.78(+0.62%)
Nov 28, 2023 126.46 127.16 125.55 126.06 1,230,586 -0.78(-0.61%)
Nov 27, 2023 126.08 127.27 126.08 126.84 1,027,196 -0.79(-0.62%)
Nov 24, 2023 127.27 128.01 126.77 127.63 426,928 +0.20(+0.16%)
Nov 22, 2023 127.69 128.77 126.61 127.43 978,609 +0.65(+0.51%)
Nov 21, 2023 127.74 128.48 126.73 126.78 1,229,143 -1.52(-1.18%)
Nov 20, 2023 126.79 128.36 126.03 128.30 1,157,382 +0.81(+0.64%)
Nov 17, 2023 127.90 128.32 127.12 127.49 1,810,207 +0.41(+0.32%)
Nov 16, 2023 127.06 128.09 126.37 127.08 1,720,132 +0.23(+0.18%)
Nov 15, 2023 128.05 129.28 126.80 126.85 2,106,765 -1.41(-1.10%)
Nov 14, 2023 126.90 131.27 126.70 128.26 3,340,481 +6.01(+4.92%)
Nov 13, 2023 122.69 122.86 120.50 122.25 1,483,865 +0.05(+0.04%)
Nov 10, 2023 120.34 122.65 119.14 122.20 1,431,405 +2.57(+2.15%)
Nov 09, 2023 120.94 122.17 118.92 119.63 1,244,771 -1.25(-1.03%)
Nov 08, 2023 120.57 121.74 119.69 120.88 1,487,742 +0.47(+0.39%)
Nov 07, 2023 118.84 121.58 118.58 120.41 1,793,511 +1.69(+1.42%)
Nov 06, 2023 117.89 119.32 116.62 118.72 1,717,864 -1.10(-0.92%)
Nov 03, 2023 118.84 122.08 118.84 119.82 2,621,504 +3.96(+3.42%)
Nov 02, 2023 114.07 117.29 113.44 115.86 2,700,187 +4.64(+4.17%)
Nov 01, 2023 106.66 111.48 105.74 111.22 2,641,614 +4.54(+4.26%)
Oct 31, 2023 104.91 107.22 104.68 106.68 1,752,879 +2.16(+2.07%)
Oct 30, 2023 104.64 105.39 103.41 104.52 2,128,804 +0.73(+0.70%)
Oct 27, 2023 104.34 104.69 103.34 103.79 1,346,413 -0.14(-0.13%)
Oct 26, 2023 103.67 105.46 102.90 103.93 2,346,317 +0.86(+0.83%)
Oct 25, 2023 104.45 104.69 102.96 103.07 1,920,552 -1.86(-1.77%)
Oct 24, 2023 105.16 106.45 103.97 104.93 1,766,805 -0.37(-0.35%)
Oct 23, 2023 103.84 106.32 103.47 105.30 1,790,223 +1.51(+1.45%)
Oct 20, 2023 104.68 105.30 103.55 103.79 1,619,007 -0.82(-0.78%)
Oct 19, 2023 107.02 107.33 104.20 104.61 2,172,895 -2.17(-2.03%)
Oct 18, 2023 108.30 109.01 106.74 106.78 1,647,029 -2.85(-2.60%)
Oct 17, 2023 109.01 111.13 108.69 109.63 1,686,865 +0.05(+0.05%)
Oct 16, 2023 110.24 110.49 108.45 109.58 1,501,381 +0.28(+0.26%)
Oct 13, 2023 108.50 110.42 108.21 109.30 2,053,282 +0.84(+0.77%)
Oct 12, 2023 112.56 113.21 107.67 108.46 2,135,334 -5.81(-5.08%)
Oct 11, 2023 113.53 114.99 112.68 114.27 1,831,815 +1.58(+1.40%)
Oct 10, 2023 111.11 114.34 111.11 112.69 2,435,611 +1.79(+1.62%)
Oct 09, 2023 107.80 111.04 107.17 110.90 1,542,599 +2.04(+1.88%)
Oct 06, 2023 107.07 109.59 106.15 108.86 2,024,551 +0.58(+0.53%)
Oct 05, 2023 108.23 109.32 107.38 108.28 2,016,619 -0.33(-0.30%)
Oct 04, 2023 108.54 109.23 107.43 108.61 2,792,020 +0.74(+0.68%)
Oct 03, 2023 109.73 110.40 107.03 107.87 2,864,699 -2.91(-2.63%)
Oct 02, 2023 111.05 112.86 109.72 110.78 2,565,011 -1.08(-0.96%)
Sep 29, 2023 114.80 116.19 111.43 111.86 1,879,390 -1.96(-1.72%)
Sep 28, 2023 111.46 113.98 111.03 113.82 2,586,790 +2.49(+2.24%)
Sep 27, 2023 112.48 113.54 110.99 111.33 2,987,959 -0.24(-0.21%)
Sep 26, 2023 112.15 112.96 111.41 111.57 2,174,305 -1.13(-1.00%)
Sep 25, 2023 112.33 113.62 112.44 112.69 2,101,113 -0.43(-0.38%)
Sep 22, 2023 113.96 114.38 112.28 113.12 2,318,467 +0.37(+0.33%)
Sep 21, 2023 114.16 114.28 111.32 112.75 2,939,556 -3.39(-2.92%)
Sep 20, 2023 117.48 119.02 115.99 116.14 1,985,152 -0.76(-0.65%)
Sep 19, 2023 116.48 117.92 114.92 116.90 2,381,089 +0.25(+0.21%)
Sep 18, 2023 114.68 117.03 114.20 116.65 3,351,012 +2.27(+1.99%)
Sep 15, 2023 109.80 114.72 109.64 114.38 6,423,559 -2.93(-2.50%)
Sep 14, 2023 116.67 117.49 115.45 117.31 3,063,991 +1.73(+1.49%)
Sep 13, 2023 116.62 117.09 113.68 115.58 1,884,769 -0.54(-0.46%)
Sep 12, 2023 118.61 120.27 115.77 116.12 2,127,070 -3.24(-2.71%)
Sep 11, 2023 118.35 121.12 118.35 119.36 1,622,752 +1.09(+0.92%)
Sep 08, 2023 117.29 119.25 117.15 118.28 1,609,965 +0.59(+0.50%)
Sep 07, 2023 116.05 118.22 114.98 117.69 2,087,336 +1.14(+0.97%)
Sep 06, 2023 115.11 116.68 114.62 116.55 1,644,812 +2.20(+1.93%)
Sep 05, 2023 119.83 119.91 114.06 114.35 2,196,356 -5.91(-4.91%)
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.