Skip to main content

Lennar Corp (NY: LEN )

168.79 -3.86 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 172.07 173.41 168.71 168.79 3,003,588 -3.86(-2.24%)
Jul 23, 2024 171.50 174.57 169.86 172.65 1,862,604 +0.15(+0.09%)
Jul 22, 2024 169.95 172.60 167.01 172.50 2,344,892 +1.56(+0.91%)
Jul 19, 2024 169.73 172.32 167.96 170.94 1,823,110 +0.91(+0.54%)
Jul 18, 2024 170.08 177.79 169.81 170.03 4,439,187 +3.55(+2.13%)
Jul 17, 2024 167.77 169.31 166.38 166.48 2,163,890 -3.14(-1.85%)
Jul 16, 2024 161.95 169.89 161.55 169.62 2,909,475 +10.44(+6.56%)
Jul 15, 2024 160.04 162.41 158.43 159.18 2,156,292 -0.70(-0.44%)
Jul 12, 2024 157.00 161.50 156.83 159.88 4,230,370 +4.05(+2.60%)
Jul 11, 2024 150.26 156.33 149.52 155.83 4,010,607 +10.11(+6.94%)
Jul 10, 2024 142.63 146.43 142.31 145.72 2,126,655 +3.22(+2.26%)
Jul 09, 2024 143.30 144.16 141.88 142.50 2,038,395 -0.13(-0.09%)
Jul 08, 2024 144.00 145.02 141.15 142.63 2,460,672 +0.00(+0.00%)
Jul 05, 2024 142.86 143.31 140.65 142.63 1,842,117 -0.65(-0.45%)
Jul 03, 2024 142.75 145.90 142.20 143.28 1,116,435 -0.33(-0.23%)
Jul 02, 2024 141.71 143.84 141.13 143.61 2,387,671 -2.32(-1.59%)
Jul 01, 2024 150.51 150.84 145.87 145.93 2,033,243 -3.94(-2.63%)
Jun 28, 2024 149.00 150.85 148.89 149.87 3,297,956 +0.75(+0.50%)
Jun 27, 2024 148.90 149.57 147.72 149.12 1,797,292 +0.18(+0.12%)
Jun 26, 2024 148.68 149.98 147.91 148.94 2,353,662 -0.24(-0.16%)
Jun 25, 2024 149.95 150.08 146.95 149.18 2,710,649 -1.48(-0.98%)
Jun 24, 2024 151.01 152.33 149.32 150.66 2,238,405 -0.89(-0.59%)
Jun 21, 2024 150.21 151.89 147.92 151.55 3,888,839 +2.24(+1.50%)
Jun 20, 2024 147.47 151.66 147.08 149.31 2,837,280 +0.59(+0.40%)
Jun 18, 2024 150.69 154.04 148.12 148.72 5,992,480 -7.79(-4.98%)
Jun 17, 2024 154.93 157.42 153.50 156.51 4,671,548 +1.41(+0.91%)
Jun 14, 2024 153.23 155.31 150.69 155.10 3,115,505 +0.06(+0.04%)
Jun 13, 2024 154.76 156.45 153.42 155.04 2,082,176 +0.04(+0.03%)
Jun 12, 2024 158.27 161.34 154.38 155.00 3,156,393 +2.77(+1.82%)
Jun 11, 2024 154.34 154.34 151.79 152.23 2,043,513 -3.19(-2.05%)
Jun 10, 2024 152.88 155.88 152.21 155.42 1,559,724 +1.40(+0.91%)
Jun 07, 2024 152.76 155.99 152.00 154.02 2,195,510 -2.10(-1.35%)
Jun 06, 2024 159.17 159.30 155.89 156.12 1,393,709 -3.25(-2.04%)
Jun 05, 2024 158.56 159.40 155.87 159.37 1,553,184 +1.66(+1.05%)
Jun 04, 2024 159.60 159.75 157.08 157.71 1,847,859 -3.00(-1.87%)
Jun 03, 2024 160.49 161.30 159.06 160.71 1,608,237 +0.36(+0.22%)
May 31, 2024 157.93 160.41 156.91 160.35 5,769,870 +3.32(+2.11%)
May 30, 2024 154.49 157.24 154.50 157.03 1,651,756 +2.97(+1.93%)
May 29, 2024 152.94 154.17 151.90 154.06 1,780,791 -0.89(-0.57%)
May 28, 2024 156.75 157.97 154.16 154.95 1,388,464 -1.43(-0.91%)
May 24, 2024 155.98 156.75 154.74 156.38 1,198,197 +1.86(+1.20%)
May 23, 2024 157.16 157.16 153.46 154.52 1,665,754 -1.36(-0.87%)
May 22, 2024 160.20 161.78 155.38 155.88 2,579,674 -6.83(-4.20%)
May 21, 2024 163.53 163.58 161.76 162.71 1,116,236 -0.96(-0.59%)
May 20, 2024 166.01 166.41 163.46 163.67 943,460 -2.21(-1.33%)
May 17, 2024 165.66 166.33 164.37 165.88 1,123,891 +0.68(+0.41%)
May 16, 2024 169.84 170.00 165.02 165.20 2,065,607 -5.65(-3.31%)
May 15, 2024 165.78 171.27 165.67 170.85 2,443,864 +8.52(+5.25%)
May 14, 2024 163.10 163.23 161.00 162.33 1,210,303 +0.32(+0.20%)
May 13, 2024 163.89 164.32 161.93 162.01 1,153,374 -0.92(-0.56%)
May 10, 2024 160.89 163.72 160.59 162.93 1,385,970 +2.04(+1.27%)
May 09, 2024 158.70 161.03 158.37 160.89 1,121,332 +2.42(+1.53%)
May 08, 2024 159.38 160.61 158.15 158.47 1,380,188 -2.63(-1.63%)
May 07, 2024 161.91 162.78 161.00 161.10 1,315,023 +0.07(+0.04%)
May 06, 2024 159.94 161.10 159.21 161.03 1,163,248 +2.93(+1.85%)
May 03, 2024 160.14 163.12 157.85 158.10 1,678,222 +2.89(+1.86%)
May 02, 2024 153.56 155.46 151.37 155.21 1,022,397 +2.74(+1.80%)
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.