U.S. markets closed

Lennar Corporation (LEN-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.30+1.65 (+2.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202182.5084.3482.0184.3084.3045,000
May 06, 202183.0283.1181.7082.6582.6551,600
May 05, 202183.8983.8982.4282.6582.6550,300
May 04, 202182.5083.7981.4883.7983.7977,500
May 03, 202181.2483.2780.8882.8082.8088,800
Apr 30, 202181.4981.6480.3380.5780.5771,800
Apr 29, 202181.8782.7081.3182.3282.3267,400
Apr 28, 202181.2381.4780.5181.1381.1333,400
Apr 27, 202181.9082.9281.2181.4981.4940,300
Apr 26, 202181.4881.8380.5881.8381.8363,800
Apr 23, 202179.9780.9679.5280.6080.6075,500
Apr 22, 202180.9580.9578.7179.8579.85125,000
Apr 21, 202179.6981.7579.6980.7180.71170,300
Apr 20, 202183.2583.4178.9380.3880.3844,300
Apr 20, 20210.25 Dividend
Apr 19, 202185.1885.1882.7483.4083.1539,100
Apr 16, 202182.5185.5082.5185.3185.0567,700
Apr 15, 202184.5684.5683.1583.2382.9842,900
Apr 14, 202183.8084.5783.3783.4583.2016,400
Apr 13, 202185.1985.3582.8084.1083.8569,000
Apr 12, 202185.1585.1583.7585.0884.8228,800
Apr 09, 202182.6085.4482.6085.4485.1823,000
Apr 08, 202183.4783.6782.3782.6382.3861,800
Apr 07, 202184.5585.2983.3183.3783.1218,000
Apr 06, 202184.6685.6683.7984.5184.2629,300
Apr 05, 202184.3084.8983.1484.6484.3942,900
Apr 01, 202183.2883.8081.7983.8083.5546,700
Mar 31, 202183.6483.6481.9982.3482.0943,200
Mar 30, 202180.8183.5579.5182.9382.6884,500
Mar 29, 202182.3283.8379.8680.4880.2428,600
Mar 26, 202180.4583.3979.9482.9282.6741,300
Mar 25, 202176.0180.5875.7480.5780.3363,700
Mar 24, 202177.0078.8076.2776.4576.2241,000
Mar 23, 202178.6879.1576.5277.0676.8352,200
Mar 22, 202177.6678.9377.1278.2678.0335,400
Mar 19, 202177.2278.1875.6376.8676.63134,800
Mar 18, 202181.6781.6776.5876.7676.5379,500
Mar 17, 202171.8882.5670.7781.6781.43127,500
Mar 16, 202173.6874.5272.0672.1271.90600
Mar 15, 202172.3473.0370.6973.0372.8144,700
Mar 12, 202172.5072.6670.3471.0570.8439,400
Mar 11, 202174.9974.9972.5673.6273.4027,900
Mar 10, 202172.7575.0272.0373.7773.5540,200
Mar 09, 202171.8571.9770.8871.5871.3785,400
Mar 08, 202169.8271.4269.7370.3270.1145,600
Mar 05, 202165.1369.1364.0768.7368.5258,500
Mar 04, 202164.3266.7862.5464.3064.1160,800
Mar 03, 202167.3867.3864.4664.5364.3453,700
Mar 02, 202166.3767.8665.4467.5967.3938,800
Mar 01, 202166.4668.1166.1766.3766.1747,000
Feb 26, 202165.0567.0164.8966.1665.9652,100
Feb 25, 202168.5068.5064.5564.8664.6768,600
Feb 24, 202168.8169.3166.0169.2269.0167,000
Feb 23, 202168.6869.0566.9368.8868.6762,900
Feb 22, 202171.4772.0268.9568.9568.7480,900
Feb 19, 202170.7572.2770.7571.7571.5334,300
Feb 18, 202171.8971.8970.7270.7270.5154,200
Feb 17, 202172.1072.3570.6571.6571.4455,200
Feb 16, 202175.4775.4771.6772.0971.87120,600
Feb 12, 202176.0076.0974.7474.7674.54102,300
Feb 11, 202175.5276.5075.1876.3276.09114,500
Feb 10, 202174.9176.2373.5575.3575.12118,000
Feb 09, 202176.3576.7074.6474.9574.7346,800
Feb 08, 202173.2176.6573.2176.3576.1261,700
Feb 05, 202169.9273.3169.9272.9772.7573,400
Feb 04, 202169.3570.5568.5669.9269.7164,700
Feb 03, 202168.8569.2368.1468.7268.5166,100
Feb 02, 202168.3969.1667.5868.7368.52168,700
Feb 01, 202167.6468.1865.7268.0067.8049,000
Jan 29, 202167.8867.9165.9866.9466.7462,400
Jan 28, 202168.0568.7367.0167.8867.6877,100
Jan 28, 20210.25 Dividend
Jan 27, 202168.9670.0367.1568.0467.5962,900
Jan 26, 202169.6771.2568.1969.1468.68157,300
Jan 25, 202168.1470.3868.1469.6369.17119,400
Jan 22, 202167.4668.1866.5368.1567.70128,900
Jan 21, 202166.8068.9366.8067.2366.78119,000
Jan 20, 202163.1967.7863.1966.8866.43135,500
Jan 19, 202162.0163.3761.8863.0662.6478,500
Jan 15, 202160.4062.1160.3361.8261.4160,400
Jan 14, 202161.4961.9360.2760.4960.0948,300
Jan 13, 202161.7563.9961.2361.4761.0656,400
Jan 12, 202161.4961.7760.0461.7361.3267,900
Jan 11, 202157.6761.3957.6160.8760.46105,900
Jan 08, 202161.2161.4158.8659.1558.7679,500
Jan 07, 202158.7061.2858.7061.0460.6397,300
Jan 06, 202159.4959.4957.6058.8758.4891,100
Jan 05, 202159.4459.7658.5159.1458.75139,500
Jan 04, 202161.7961.7958.3659.7559.3559,300
Dec 31, 202062.4162.4161.0861.2060.7942,100
Dec 30, 202062.7763.3762.2962.3261.9037,600
Dec 29, 202063.0063.2261.9762.4161.9926,600
Dec 28, 202064.7564.7562.5162.8062.3840,100
Dec 24, 202062.6264.4362.4064.4364.0024,600
Dec 23, 202064.4264.4262.5363.0562.6344,300
Dec 22, 202063.8864.5563.3564.4764.0461,600
Dec 21, 202063.9064.3562.7763.7863.3649,300
Dec 18, 202064.9566.0064.1064.7364.3084,500
Dec 17, 202064.0065.2762.2164.1463.7189,100
Dec 16, 202059.6559.8658.7159.6259.2248,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...