Lennar Corp (NY:LEN)

108.61 +1.03 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 106.34 108.76 105.41 108.61 1,675,551 +1.03(+0.96%)
Apr 29, 2025 107.61 108.28 106.43 107.58 1,882,371 -0.57(-0.53%)
Apr 28, 2025 107.60 109.02 106.88 108.15 1,858,785 +0.52(+0.48%)
Apr 25, 2025 108.44 108.44 106.64 107.63 2,131,009 -1.59(-1.46%)
Apr 24, 2025 108.28 109.58 106.55 109.22 2,277,532 +1.65(+1.53%)
Apr 23, 2025 110.01 111.61 107.50 107.57 2,432,428 +0.15(+0.14%)
Apr 22, 2025 104.55 107.62 103.80 107.42 2,596,019 +4.19(+4.06%)
Apr 21, 2025 103.30 103.84 102.14 103.23 2,186,750 -1.02(-0.97%)
Apr 17, 2025 102.91 104.75 102.35 104.25 2,749,557 +1.96(+1.92%)
Apr 16, 2025 103.70 105.25 101.42 102.28 2,798,485 -2.31(-2.21%)
Apr 15, 2025 105.13 107.06 103.93 104.59 1,515,870 -0.99(-0.93%)
Apr 14, 2025 106.88 106.88 103.50 105.58 1,994,182 +0.83(+0.79%)
Apr 11, 2025 103.47 104.98 100.14 104.75 2,779,379 +0.75(+0.72%)
Apr 10, 2025 105.75 106.50 101.11 104.01 2,652,560 -4.15(-3.84%)
Apr 09, 2025 99.83 110.31 97.96 108.16 5,673,557 +5.67(+5.54%)
Apr 08, 2025 108.97 109.11 101.26 102.48 5,710,890 -4.10(-3.85%)
Apr 07, 2025 108.38 110.66 104.90 106.58 5,786,070 -3.93(-3.56%)
Apr 04, 2025 106.45 115.35 105.71 110.52 8,202,641 +2.62(+2.43%)
Apr 03, 2025 111.88 112.70 107.68 107.90 4,743,638 -7.23(-6.28%)
Apr 02, 2025 112.39 115.26 112.03 115.12 2,438,154 +1.14(+1.00%)
Apr 01, 2025 114.61 115.03 112.66 113.98 2,078,160 -0.27(-0.24%)
Mar 31, 2025 113.69 114.92 112.07 114.25 3,394,021 +0.85(+0.75%)
Mar 28, 2025 117.78 117.90 113.08 113.40 3,570,412 -4.03(-3.43%)
Mar 27, 2025 116.86 119.03 116.47 117.43 1,844,238 +0.11(+0.09%)
Mar 26, 2025 117.19 118.99 116.41 117.32 1,753,156 +0.13(+0.11%)
Mar 25, 2025 115.90 119.27 114.70 117.19 3,673,001 +0.18(+0.15%)
Mar 24, 2025 114.53 117.06 114.53 117.02 3,174,066 +2.33(+2.03%)
Mar 21, 2025 112.45 115.49 110.75 114.69 12,399,634 -4.83(-4.04%)
Mar 20, 2025 119.82 122.25 118.94 119.51 3,536,808 -0.23(-0.19%)
Mar 19, 2025 118.28 120.72 117.45 119.74 3,098,578 +1.79(+1.52%)
Mar 18, 2025 118.27 119.21 117.09 117.95 2,075,546 -0.46(-0.39%)
Mar 17, 2025 117.77 119.14 117.24 118.41 2,153,077 +0.86(+0.73%)
Mar 14, 2025 117.23 117.59 115.76 117.55 3,284,099 +1.76(+1.52%)
Mar 13, 2025 117.91 119.44 115.07 115.79 3,146,840 -2.59(-2.19%)
Mar 12, 2025 121.68 122.11 117.30 118.38 3,706,758 -2.50(-2.07%)
Mar 11, 2025 124.04 125.09 120.28 120.88 3,481,000 -3.76(-3.02%)
Mar 10, 2025 124.99 128.67 124.19 124.64 2,793,553 +0.03(+0.02%)
Mar 07, 2025 125.56 126.27 123.14 124.61 2,757,385 -0.95(-0.75%)
Mar 06, 2025 123.23 125.98 121.63 125.56 3,101,420 +4.09(+3.37%)
Mar 05, 2025 118.76 121.64 118.45 121.47 2,352,066 +3.27(+2.76%)
Mar 04, 2025 116.62 119.58 116.13 118.20 3,504,833 +0.82(+0.70%)
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 following
Privacy Policy and Terms Of Service.