U.S. markets open in 2 hours 4 minutes

Lennar Corporation (LEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.86-0.66 (-0.63%)
At close: 4:00PM EDT

104.92 +0.06 (0.06%)
Pre-Market: 7:11AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2021105.75105.98103.67104.86104.861,992,700
Apr 09, 2021101.62105.72101.07105.52105.521,888,400
Apr 08, 2021103.85104.48102.02102.28102.281,692,800
Apr 07, 2021105.24105.50103.07103.39103.391,847,900
Apr 06, 2021104.21106.24103.79104.96104.961,594,900
Apr 05, 2021104.18104.91102.58104.77104.771,772,900
Apr 01, 2021102.32103.56100.74103.43103.431,780,900
Mar 31, 2021102.56102.61100.91101.23101.231,804,800
Mar 30, 202199.35102.8298.50101.78101.781,943,200
Mar 29, 2021103.28104.5399.2899.6599.652,893,200
Mar 26, 202199.49103.7998.70102.85102.852,721,200
Mar 25, 202194.1999.8393.4799.1499.143,469,300
Mar 24, 202195.6297.5094.6194.6594.652,509,900
Mar 23, 202197.6197.9594.5995.2495.241,650,800
Mar 22, 202196.0397.6495.1997.0197.012,449,900
Mar 19, 202194.5496.1493.0195.1295.123,448,000
Mar 18, 2021100.70100.9594.3594.6494.644,503,300
Mar 17, 202188.50101.5587.30100.95100.9510,157,100
Mar 16, 202190.7091.9288.5588.7188.713,829,400
Mar 15, 202188.4790.1287.1990.0590.051,993,600
Mar 12, 202188.7389.2886.7887.9187.913,355,500
Mar 11, 202191.8292.5089.7390.9990.992,297,700
Mar 10, 202189.6392.8588.8691.6091.602,982,300
Mar 09, 202189.1690.1387.5588.4388.432,503,500
Mar 08, 202186.4089.4486.1088.1288.122,104,500
Mar 05, 202181.3786.4579.4085.9885.984,248,000
Mar 04, 202180.6584.1477.8680.4280.423,367,100
Mar 03, 202183.9283.9980.6680.7880.783,256,300
Mar 02, 202183.0084.7481.7484.3984.393,125,500
Mar 01, 202183.9785.3582.4082.6082.602,507,300
Feb 26, 202181.7483.9880.3382.9782.973,728,600
Feb 25, 202185.5285.7080.1880.4080.404,979,600
Feb 24, 202184.9886.4882.0686.2586.252,632,300
Feb 23, 202184.4885.8382.1085.6085.601,961,100
Feb 22, 202186.8287.4684.8484.9884.981,892,000
Feb 19, 202186.8488.0386.7287.4687.461,687,700
Feb 18, 202187.1387.7085.9786.3886.381,725,300
Feb 17, 202187.8688.5085.6287.2587.252,766,000
Feb 16, 202192.5392.5387.9788.3088.303,802,100
Feb 12, 202193.8194.2692.3492.5892.581,761,200
Feb 11, 202194.1895.1493.4194.5694.561,365,900
Feb 10, 202193.5094.8591.0493.6793.672,857,100
Feb 09, 202195.2195.7292.7092.9992.992,507,300
Feb 08, 202191.3195.6091.3195.2295.224,117,400
Feb 05, 202187.3391.2186.8790.9690.963,964,000
Feb 04, 202185.7687.7984.6186.8786.872,771,200
Feb 03, 202185.4586.0284.3285.4485.442,079,300
Feb 02, 202185.0785.8883.6085.0585.051,949,600
Feb 01, 202183.7984.7481.5084.2184.212,771,200
Jan 29, 202183.7884.1881.9583.1583.153,132,800
Jan 28, 202184.0085.5083.5084.3184.312,638,500
Jan 28, 20210.25 Dividend
Jan 27, 202184.9287.8483.6085.0484.792,995,100
Jan 26, 202187.4488.9685.1086.0185.763,066,800
Jan 25, 202185.7087.5785.4586.6786.424,170,200
Jan 22, 202183.0284.6681.8784.6284.372,491,100
Jan 21, 202182.9885.7582.7483.6083.352,919,700
Jan 20, 202178.7983.9478.3282.5382.293,759,100
Jan 19, 202177.0078.6376.5978.2478.012,423,300
Jan 15, 202174.8577.0274.7076.5976.362,252,700
Jan 14, 202176.6077.0174.8775.0174.791,970,800
Jan 13, 202177.4579.6376.1176.3476.122,847,700
Jan 12, 202176.0176.6974.7076.5976.362,765,200
Jan 11, 202172.6576.2972.3975.8875.663,751,300
Jan 08, 202175.8876.0873.0673.3973.172,484,800
Jan 07, 202173.5876.1573.4175.6975.472,481,100
Jan 06, 202172.2973.4571.5273.2973.073,348,300
Jan 05, 202173.5374.5972.8673.7173.492,519,400
Jan 04, 202176.6877.0072.7674.2774.054,558,400
Dec 31, 202077.7577.8376.1076.2376.011,607,300
Dec 30, 202078.3079.2077.8878.0377.801,127,500
Dec 29, 202079.0079.3577.3377.9577.721,360,200
Dec 28, 202080.8380.9977.9878.3478.111,561,100
Dec 24, 202078.5980.5077.8380.4380.19955,500
Dec 23, 202080.1380.5278.1778.5778.341,982,800
Dec 22, 202079.5280.6678.9080.3480.102,182,800
Dec 21, 202079.6380.7678.1479.5179.282,937,000
Dec 18, 202080.8482.5579.7980.8480.606,452,500
Dec 17, 202076.9981.8076.9979.9579.716,629,200
Dec 16, 202074.0774.8473.1674.2974.073,727,900
Dec 15, 202075.2576.0873.5773.8773.652,963,900
Dec 14, 202073.9575.6273.6174.6874.463,183,300
Dec 11, 202072.7573.8572.2172.7672.552,026,700
Dec 10, 202071.6273.0571.2372.2972.082,221,500
Dec 09, 202072.9072.9771.2572.3972.183,843,300
Dec 08, 202075.3375.6871.8572.5072.293,682,200
Dec 07, 202074.1876.4473.3176.3376.112,301,700
Dec 04, 202074.7275.2173.3373.8873.662,818,400
Dec 03, 202071.5375.5871.5375.4275.203,528,300
Dec 02, 202073.2573.5070.9771.2070.993,165,600
Dec 01, 202076.6576.8772.9973.2373.013,371,500
Nov 30, 202077.1977.5674.8575.8675.642,203,200
Nov 27, 202076.9478.6276.7577.7177.48786,000
Nov 25, 202076.7277.6075.6477.0476.811,538,400
Nov 24, 202078.7378.9576.2676.5376.312,134,300
Nov 23, 202075.9378.7575.9078.2378.002,075,800
Nov 20, 202076.8377.4675.6975.7675.541,559,600
Nov 19, 202076.8277.8575.8976.3076.082,479,300
Nov 18, 202075.3677.6675.2076.4876.262,662,100
Nov 17, 202075.4676.9974.7575.7175.492,060,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...