NYSE USD

Lennar Corporation (LEN)

151.57 +1.38 (+0.92%)
At close: April 22 at 4:00 PM EDT
151.78 +0.21 (+0.14%)
After hours: April 22 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 151.25 153.01 149.20 151.57 151.57 1,568,200
Apr 19, 2024 152.75 153.76 149.14 150.19 150.19 2,451,500
Apr 18, 2024 156.30 157.16 152.43 152.49 152.49 2,788,300
Apr 17, 2024 153.78 154.61 151.35 151.88 151.88 1,467,900
Apr 16, 2024 153.89 154.15 150.43 152.58 152.58 3,167,800
Apr 15, 2024 159.70 160.62 155.45 156.12 156.12 2,312,800
Apr 12, 2024 158.77 159.95 157.45 159.90 159.90 2,353,400
Apr 11, 2024 157.46 160.66 156.54 159.46 159.46 2,042,400
Apr 10, 2024 159.50 161.19 156.11 156.43 156.43 3,384,900
Apr 9, 2024 166.99 167.17 163.35 165.99 165.99 1,427,600
Apr 8, 2024 166.30 166.85 163.97 165.01 165.01 1,895,400
Apr 5, 2024 163.00 166.50 162.87 166.22 166.22 2,252,800
Apr 4, 2024 168.15 168.99 163.17 163.64 163.64 2,318,400
Apr 3, 2024 161.09 166.20 161.09 166.09 166.09 2,162,500
Apr 2, 2024 163.29 163.29 160.27 162.47 162.47 2,523,000
Apr 1, 2024 171.80 172.34 167.37 167.81 167.81 1,661,400
Mar 28, 2024 168.78 172.59 168.75 171.98 171.98 2,132,900
Mar 27, 2024 167.00 168.61 166.35 168.50 168.50 1,323,800
Mar 26, 2024 166.55 168.05 165.38 165.56 165.56 1,401,100
Mar 25, 2024 166.20 167.44 165.74 166.04 166.04 1,278,600
Mar 22, 2024 165.81 167.06 164.92 166.58 166.58 1,448,300
Mar 21, 2024 165.23 167.10 165.11 165.34 165.34 1,940,900
Mar 20, 2024 159.54 164.00 158.65 163.64 163.64 1,528,200
Mar 19, 2024 156.50 159.91 155.67 159.64 159.64 1,642,600
Mar 18, 2024 157.20 158.01 154.93 156.61 156.61 2,040,000
Mar 15, 2024 152.06 158.20 151.52 156.57 156.57 6,035,200
Mar 14, 2024 161.80 164.47 152.27 152.86 152.86 5,337,000
Mar 13, 2024 165.97 167.49 164.81 165.50 165.50 3,615,700
Mar 12, 2024 163.31 166.34 162.38 165.97 165.97 2,104,500
Mar 11, 2024 163.38 164.27 161.62 164.12 164.12 2,460,300
Mar 8, 2024 164.98 166.39 163.11 164.19 164.19 1,821,100
Mar 7, 2024 162.67 165.95 162.33 164.42 164.42 2,698,500
Mar 6, 2024 160.33 161.31 158.82 161.04 161.04 1,523,100
Mar 5, 2024 160.18 162.55 158.63 159.56 159.56 1,870,300
Mar 4, 2024 162.30 163.88 160.38 160.53 160.53 1,531,100
Mar 1, 2024 158.51 161.75 156.79 161.48 161.48 1,766,600
Feb 29, 2024 154.67 158.82 154.67 158.51 158.51 3,119,400
Feb 28, 2024 154.10 155.43 153.37 153.80 153.80 1,356,500
Feb 27, 2024 155.15 155.57 152.83 153.87 153.87 1,144,100
Feb 26, 2024 155.00 156.20 154.04 154.13 154.13 1,218,600
Feb 23, 2024 154.17 156.38 153.96 155.08 155.08 1,222,700
Feb 22, 2024 153.26 154.58 152.75 153.56 153.56 1,283,600
Feb 21, 2024 152.83 154.12 150.48 151.98 151.98 1,308,200
Feb 20, 2024 149.08 151.94 148.85 150.99 150.99 1,938,600
Feb 16, 2024 152.14 153.00 150.17 150.22 150.22 1,768,100
Feb 15, 2024 154.71 155.54 153.30 154.20 154.20 1,581,700
Feb 14, 2024 153.22 154.72 151.49 153.87 153.87 1,729,800
Feb 13, 2024 151.66 152.75 148.78 151.68 151.68 2,903,200
Feb 12, 2024 153.57 158.36 153.40 157.91 157.91 2,748,400
Feb 9, 2024 153.02 153.80 151.28 153.02 153.02 1,474,700
Feb 8, 2024 153.15 154.11 151.77 153.29 153.29 1,307,800
Feb 7, 2024 152.14 153.87 151.81 152.69 152.69 1,445,900
Feb 6, 2024 152.50 152.79 149.14 150.94 150.94 1,954,700
Feb 5, 2024 152.58 153.18 150.25 152.50 152.50 1,810,100
Feb 2, 2024 151.31 155.58 150.20 154.01 154.01 2,297,600
Feb 1, 2024 151.41 154.59 149.96 153.93 153.93 2,365,000
Jan 31, 2024 150.58 152.78 149.17 149.85 149.85 2,277,500
Jan 30, 2024 150.22 152.76 150.22 151.07 151.07 1,613,500
Jan 29, 2024 148.50 149.73 147.32 149.57 149.57 1,596,800
Jan 26, 2024 149.14 150.12 147.82 148.38 148.38 1,575,900
Jan 25, 2024 147.91 149.15 145.66 149.12 149.12 2,789,900
Jan 24, 2024 149.18 149.26 144.77 145.12 145.12 2,111,500
Jan 23, 2024 0.50 Dividend
Jan 23, 2024 150.98 152.92 146.37 147.59 147.59 3,823,500
Jan 22, 2024 152.32 155.37 152.32 155.27 154.77 2,364,600
Jan 19, 2024 150.67 152.66 149.62 151.81 151.32 2,272,200
Jan 18, 2024 150.94 152.45 148.54 150.32 149.84 1,878,700
Jan 17, 2024 149.15 150.50 148.51 149.60 149.12 2,155,600
Jan 16, 2024 150.65 151.68 150.00 150.50 150.02 2,579,000
Jan 12, 2024 155.48 155.71 151.53 151.75 151.26 2,232,000
Jan 11, 2024 152.21 155.26 152.07 155.20 154.70 2,902,300
Jan 10, 2024 152.60 155.40 151.59 153.35 152.86 3,632,900
Jan 9, 2024 147.85 149.19 147.73 148.16 147.68 1,473,300
Jan 8, 2024 147.40 149.45 147.20 149.31 148.83 1,617,500
Jan 5, 2024 144.39 147.80 144.04 146.27 145.80 1,946,800
Jan 4, 2024 145.44 146.94 144.97 145.07 144.60 1,582,900
Jan 3, 2024 145.64 146.95 143.73 145.66 145.19 2,121,000
Jan 2, 2024 147.25 148.45 145.05 147.46 146.99 1,628,700
Dec 29, 2023 148.50 149.67 148.06 149.04 148.56 1,437,400
Dec 28, 2023 149.00 149.82 148.39 149.18 148.70 1,031,000
Dec 27, 2023 148.26 149.88 147.54 149.30 148.82 1,231,700
Dec 26, 2023 147.94 148.50 147.21 148.20 147.72 914,000
Dec 22, 2023 148.53 148.87 146.50 147.42 146.95 1,294,300
Dec 21, 2023 148.71 149.48 146.09 147.91 147.43 2,081,200
Dec 20, 2023 148.09 150.08 146.72 146.79 146.32 1,709,400
Dec 19, 2023 148.62 149.70 147.62 148.65 148.17 2,133,600
Dec 18, 2023 149.21 149.33 144.91 147.28 146.81 2,720,600
Dec 15, 2023 146.23 156.01 144.00 149.28 148.80 8,806,100
Dec 14, 2023 147.87 155.43 147.25 154.81 154.31 4,738,100
Dec 13, 2023 141.19 145.91 139.68 145.16 144.69 3,569,400
Dec 12, 2023 139.78 141.10 139.10 140.53 140.08 1,598,900
Dec 11, 2023 139.05 140.41 137.95 139.64 139.19 1,870,200
Dec 8, 2023 136.82 140.00 136.69 139.58 139.13 1,688,100
Dec 7, 2023 135.31 137.56 135.31 137.47 137.03 1,841,800
Dec 6, 2023 133.25 137.10 132.27 135.37 134.93 3,181,500
Dec 5, 2023 131.68 131.99 130.55 131.90 131.48 1,170,600
Dec 4, 2023 130.92 131.96 130.29 131.51 131.09 1,368,700
Dec 1, 2023 128.03 131.67 127.94 131.58 131.16 1,757,400
Nov 30, 2023 126.40 128.07 125.17 127.92 127.51 2,462,000
Nov 29, 2023 127.66 128.08 126.66 126.84 126.43 1,585,200
Nov 28, 2023 126.46 127.16 125.55 126.06 125.65 1,230,600
Nov 27, 2023 126.08 127.27 126.08 126.84 126.43 1,027,200
Nov 24, 2023 127.27 128.01 126.77 127.63 127.22 426,900
Nov 22, 2023 127.69 128.77 126.61 127.43 127.02 978,600
Nov 21, 2023 127.74 128.48 126.73 126.78 126.37 1,229,100
Nov 20, 2023 126.79 128.36 126.03 128.30 127.89 1,157,400
Nov 17, 2023 127.90 128.32 127.12 127.49 127.08 1,810,100
Nov 16, 2023 127.06 128.09 126.37 127.08 126.67 1,720,100
Nov 15, 2023 128.05 129.28 126.80 126.85 126.44 2,106,800
Nov 14, 2023 126.90 131.27 126.66 128.26 127.85 3,340,800
Nov 13, 2023 122.69 122.87 120.50 122.25 121.86 1,483,900
Nov 10, 2023 120.34 122.65 119.15 122.20 121.81 1,431,300
Nov 9, 2023 120.94 122.17 118.92 119.63 119.24 1,244,800
Nov 8, 2023 120.57 121.74 119.69 120.88 120.49 1,487,700
Nov 7, 2023 118.84 121.58 118.58 120.41 120.02 1,793,500
Nov 6, 2023 117.89 119.32 116.62 118.72 118.34 1,717,900
Nov 3, 2023 118.84 122.08 118.84 119.82 119.43 2,621,200
Nov 2, 2023 114.07 117.29 113.44 115.86 115.49 2,700,300
Nov 1, 2023 106.66 111.48 105.74 111.22 110.86 2,641,400
Oct 31, 2023 104.91 107.22 104.68 106.68 106.34 1,752,900
Oct 30, 2023 104.64 105.39 103.41 104.52 104.18 2,128,800
Oct 27, 2023 104.34 104.69 103.35 103.79 103.46 1,346,400
Oct 26, 2023 103.67 105.46 102.90 103.93 103.60 2,346,300
Oct 25, 2023 104.45 104.69 102.96 103.07 102.74 1,920,500
Oct 24, 2023 105.16 106.45 103.97 104.93 104.59 1,766,800
Oct 23, 2023 103.84 106.32 103.47 105.30 104.96 1,790,200
Oct 20, 2023 104.68 105.30 103.55 103.79 103.46 1,618,900
Oct 19, 2023 107.02 107.33 104.20 104.61 104.27 2,172,900
Oct 18, 2023 108.30 109.01 106.74 106.78 106.44 1,647,000
Oct 17, 2023 109.01 111.13 108.69 109.63 109.28 1,686,800
Oct 16, 2023 110.24 110.49 108.45 109.58 109.23 1,501,400
Oct 13, 2023 108.50 110.42 108.21 109.30 108.95 2,053,300
Oct 12, 2023 112.56 113.21 107.67 108.46 108.11 2,135,200
Oct 11, 2023 0.38 Dividend
Oct 11, 2023 113.53 114.99 112.68 114.27 113.90 1,831,800
Oct 10, 2023 111.48 114.73 111.48 113.07 112.33 2,427,500
Oct 9, 2023 108.16 111.41 107.53 111.27 110.54 1,537,500
Oct 6, 2023 107.43 109.96 106.50 109.22 108.51 2,017,800
Oct 5, 2023 108.59 109.68 107.74 108.64 107.93 2,009,900
Oct 4, 2023 108.90 109.59 107.79 108.97 108.26 2,782,800
Oct 3, 2023 110.10 110.77 107.39 108.23 107.52 2,855,200
Oct 2, 2023 111.42 113.24 110.08 111.15 110.42 2,556,500
Sep 29, 2023 115.18 116.58 111.80 112.23 111.50 1,871,800
Sep 28, 2023 111.83 114.36 111.40 114.20 113.45 2,566,600
Sep 27, 2023 112.85 113.92 111.36 111.70 110.97 2,978,000
Sep 26, 2023 112.52 113.34 111.79 111.94 111.21 2,167,800
Sep 25, 2023 112.70 114.04 112.36 113.07 112.33 2,094,100
Sep 22, 2023 114.34 114.76 112.65 113.50 112.76 2,310,800
Sep 21, 2023 114.54 114.66 111.69 113.13 112.39 2,928,300
Sep 20, 2023 117.87 119.42 116.38 116.53 115.77 1,978,000
Sep 19, 2023 116.87 118.31 115.30 117.29 116.52 2,373,200
Sep 18, 2023 115.06 117.42 114.58 117.04 116.28 3,340,000
Sep 15, 2023 110.16 115.10 110.00 114.76 114.01 6,401,300
Sep 14, 2023 117.06 117.88 115.84 117.70 116.93 3,063,600
Sep 13, 2023 117.01 117.48 114.06 115.97 115.21 1,878,500
Sep 12, 2023 119.01 120.67 116.15 116.51 115.75 2,119,900
Sep 11, 2023 118.74 121.52 118.74 119.76 118.98 1,617,600
Sep 8, 2023 117.68 119.65 117.54 118.67 117.90 1,604,500
Sep 7, 2023 116.44 118.61 115.36 118.08 117.31 2,080,200
Sep 6, 2023 115.49 117.07 115.00 116.94 116.18 1,639,300
Sep 5, 2023 120.23 120.31 114.44 114.73 113.98 2,188,900
Sep 1, 2023 119.62 121.20 119.37 120.66 119.87 1,494,600
Aug 31, 2023 119.15 119.40 118.46 119.09 118.31 1,826,100
Aug 30, 2023 116.78 119.74 116.01 119.27 118.49 3,926,700
Aug 29, 2023 113.91 116.98 113.11 116.57 115.81 2,501,000
Aug 28, 2023 114.42 114.86 113.13 114.05 113.31 2,109,600
Aug 25, 2023 116.15 116.58 112.18 114.04 113.30 2,418,000
Aug 24, 2023 116.87 117.80 115.84 115.89 115.13 1,561,100
Aug 23, 2023 117.09 117.97 116.00 117.17 116.41 3,390,400
Aug 22, 2023 116.69 117.22 115.60 116.55 115.79 1,487,900
Aug 21, 2023 117.00 117.19 114.46 115.83 115.07 1,653,900
Aug 18, 2023 116.23 118.68 115.89 117.00 116.24 2,423,000
Aug 17, 2023 123.66 124.44 116.97 117.05 116.29 3,795,000
Aug 16, 2023 125.38 126.04 122.61 122.67 121.87 2,071,200
Aug 15, 2023 124.81 126.93 122.70 126.06 125.24 2,262,400
Aug 14, 2023 123.23 123.89 122.20 123.87 123.06 1,636,200
Aug 11, 2023 123.22 124.88 123.07 123.23 122.43 1,487,100
Aug 10, 2023 126.47 127.47 122.81 123.37 122.56 1,863,600
Aug 9, 2023 126.92 127.54 125.50 125.58 124.76 1,335,100
Aug 8, 2023 126.83 127.51 125.55 127.03 126.20 1,378,000
Aug 7, 2023 125.19 127.38 125.19 127.31 126.48 1,332,400
Aug 4, 2023 123.57 126.22 122.71 125.57 124.75 1,980,100
Aug 3, 2023 124.49 124.58 121.38 122.64 121.84 2,145,300
Aug 2, 2023 125.87 126.26 124.05 125.19 124.37 1,482,400
Aug 1, 2023 126.19 127.35 126.05 127.00 126.17 1,228,800
Jul 31, 2023 128.33 128.51 125.59 126.83 126.00 1,832,200
Jul 28, 2023 127.31 128.17 126.49 127.78 126.95 1,311,400
Jul 27, 2023 128.01 128.31 125.58 125.82 125.00 1,803,300
Jul 26, 2023 127.02 128.63 126.02 127.22 126.39 2,156,800
Jul 25, 2023 128.17 129.06 127.11 127.54 126.71 2,488,100
Jul 24, 2023 126.90 128.16 126.44 127.30 126.47 1,316,100
Jul 21, 2023 126.49 127.39 126.05 126.65 125.82 1,974,000
Jul 20, 2023 131.29 131.95 124.80 126.15 125.33 2,659,300
Jul 19, 2023 130.66 130.92 129.38 130.75 129.90 1,908,900
Jul 18, 2023 130.95 132.34 130.87 130.99 130.14 1,855,500
Jul 17, 2023 131.66 132.50 129.94 130.39 129.54 2,546,300
Jul 14, 2023 131.38 133.24 130.76 133.24 132.37 1,871,100
Jul 13, 2023 128.58 130.46 128.13 130.08 129.23 2,384,700
Jul 12, 2023 126.27 128.30 125.61 128.28 127.44 2,019,200
Jul 11, 2023 123.97 125.10 123.36 124.91 124.09 1,388,400
Jul 10, 2023 119.93 123.47 119.77 123.46 122.65 1,957,000
Jul 7, 2023 120.12 121.43 119.69 120.21 119.43 2,392,800
Jul 6, 2023 0.38 Dividend
Jul 6, 2023 121.88 122.29 119.62 120.52 119.73 2,805,600
Jul 5, 2023 125.56 125.99 123.60 124.29 123.11 1,966,600
Jul 3, 2023 125.71 125.90 124.28 125.28 124.09 953,000
Jun 30, 2023 125.00 125.69 124.25 125.31 124.12 2,537,600
Jun 29, 2023 124.60 124.64 122.91 123.78 122.60 2,294,600
Jun 28, 2023 125.96 127.08 125.09 125.46 124.27 3,639,500
Jun 27, 2023 121.80 126.35 121.73 126.06 124.86 3,136,100
Jun 26, 2023 122.75 123.04 120.41 121.07 119.92 1,438,700
Jun 23, 2023 121.07 122.49 120.80 122.30 121.14 2,315,800
Jun 22, 2023 121.75 121.91 120.64 121.32 120.16 1,819,800
Jun 21, 2023 121.09 122.16 120.40 121.65 120.49 2,521,000
Jun 20, 2023 121.46 123.06 121.13 121.58 120.42 3,059,900
Jun 16, 2023 120.77 121.95 119.85 120.02 118.88 4,575,300
Jun 15, 2023 118.88 120.36 117.04 119.81 118.67 5,696,600
Jun 14, 2023 116.73 117.34 114.56 114.75 113.66 3,990,900
Jun 13, 2023 115.99 117.20 115.65 116.01 114.91 2,483,000
Jun 12, 2023 114.98 116.97 113.92 115.40 114.30 6,555,400
Jun 9, 2023 113.62 114.71 112.84 114.20 113.11 1,814,100
Jun 8, 2023 113.91 114.89 113.10 113.37 112.29 2,525,800
Jun 7, 2023 116.00 117.04 113.94 114.00 112.91 2,456,400
Jun 6, 2023 112.86 116.43 112.64 116.00 114.90 3,015,800
Jun 5, 2023 111.98 112.58 110.19 111.94 110.87 2,049,100
Jun 2, 2023 109.00 112.73 108.79 112.00 110.93 3,407,600
Jun 1, 2023 106.11 108.25 106.11 108.14 107.11 2,066,200
May 31, 2023 107.25 107.84 105.90 107.12 106.10 4,667,600
May 30, 2023 107.50 108.79 107.32 107.80 106.77 2,060,700
May 26, 2023 108.06 108.59 106.27 107.45 106.43 2,071,700
May 25, 2023 108.98 109.68 107.95 108.56 107.53 1,629,000
May 24, 2023 108.20 108.85 107.67 107.90 106.87 1,880,800
May 23, 2023 109.70 109.82 106.81 107.10 106.08 2,570,700
May 22, 2023 113.37 114.13 110.35 110.50 109.45 1,994,000
May 19, 2023 115.93 115.99 112.86 113.59 112.51 1,816,800
May 18, 2023 114.44 115.93 113.50 115.80 114.70 1,686,200
May 17, 2023 114.24 114.61 113.62 114.59 113.50 1,710,900
May 16, 2023 112.32 114.24 111.08 113.92 112.84 2,058,000
May 15, 2023 113.18 113.88 112.00 113.30 112.22 1,639,900
May 12, 2023 113.94 114.68 112.11 113.23 112.15 1,798,600
May 11, 2023 114.46 114.77 113.81 114.00 112.91 1,293,300
May 10, 2023 115.05 115.39 113.11 114.14 113.05 1,424,100
May 9, 2023 114.50 116.18 114.35 114.36 113.27 1,704,600
May 8, 2023 113.00 114.95 112.69 114.69 113.60 1,337,500
May 5, 2023 112.51 113.81 112.11 113.44 112.36 1,307,600
May 4, 2023 113.83 114.44 112.31 112.35 111.28 1,571,300
May 3, 2023 113.20 115.90 112.99 114.13 113.04 2,000,200
May 2, 2023 112.16 113.47 110.46 113.04 111.96 1,932,900
May 1, 2023 112.50 113.67 112.06 112.39 111.32 1,624,900
Apr 28, 2023 111.88 113.41 111.64 112.81 111.74 1,507,600
Apr 27, 2023 109.79 111.75 109.51 111.70 110.64 1,232,000
Apr 26, 2023 110.20 110.80 108.86 109.15 108.11 1,325,900
Apr 25, 2023 0.38 Dividend
Apr 25, 2023 111.81 112.63 110.92 111.01 109.95 1,399,100
Apr 24, 2023 110.93 112.19 110.62 112.13 110.69 1,357,900

Related Tickers

TOL Toll Brothers, Inc.
113.81
+1.43%
 
PHM PulteGroup, Inc.
107.83
+2.28%
 
DHI D.R. Horton, Inc.
143.07
+0.62%
 
KBH KB Home
62.69
+2.72%
 
NVR NVR, Inc.
7,806.79
+1.58%
 
MTH Meritage Homes Corporation
152.07
+1.09%
 
BZH Beazer Homes USA, Inc.
26.59
+1.06%
 
DFH Dream Finders Homes, Inc.
34.14
+1.04%
 
HOV Hovnanian Enterprises, Inc.
138.88
+6.62%
 
TMHC Taylor Morrison Home Corporation
55.05
+1.53%