Skip to main content

Lennar Corp (NY: LEN )

155.08 +1.52 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 154.17 156.38 153.96 155.08 1,222,792 +1.52(+0.99%)
Feb 22, 2024 153.26 154.58 152.75 153.56 1,283,637 +1.58(+1.04%)
Feb 21, 2024 152.83 154.12 150.48 151.98 1,307,930 +0.99(+0.66%)
Feb 20, 2024 149.08 151.94 148.85 150.99 1,938,613 +0.77(+0.51%)
Feb 16, 2024 152.14 153.00 150.17 150.22 1,768,306 -3.98(-2.58%)
Feb 15, 2024 154.71 155.54 153.30 154.20 1,581,253 +0.33(+0.21%)
Feb 14, 2024 153.22 154.72 151.49 153.87 1,729,177 +2.19(+1.44%)
Feb 13, 2024 151.66 152.75 148.78 151.68 2,903,220 -6.23(-3.95%)
Feb 12, 2024 153.57 158.36 153.40 157.91 2,745,722 +4.89(+3.20%)
Feb 09, 2024 153.02 153.80 151.28 153.02 1,474,745 -0.27(-0.18%)
Feb 08, 2024 153.15 154.11 151.77 153.29 1,307,797 +0.60(+0.39%)
Feb 07, 2024 152.14 153.87 151.81 152.69 1,445,902 +1.75(+1.16%)
Feb 06, 2024 152.50 152.79 149.14 150.94 1,954,696 -1.56(-1.02%)
Feb 05, 2024 152.58 153.18 150.25 152.50 1,810,139 -1.51(-0.98%)
Feb 02, 2024 151.31 155.58 150.19 154.01 2,297,638 +0.08(+0.05%)
Feb 01, 2024 151.41 154.59 149.96 153.93 2,364,742 +4.08(+2.72%)
Jan 31, 2024 150.58 152.78 149.16 149.85 2,277,161 -1.22(-0.81%)
Jan 30, 2024 150.22 152.76 150.22 151.07 1,613,474 +1.50(+1.00%)
Jan 29, 2024 148.50 149.73 147.32 149.57 1,596,798 +1.19(+0.80%)
Jan 26, 2024 149.14 150.12 147.82 148.38 1,575,951 -0.74(-0.50%)
Jan 25, 2024 147.91 149.15 145.66 149.12 2,789,631 +4.00(+2.76%)
Jan 24, 2024 149.18 149.26 144.77 145.12 2,110,042 -2.47(-1.67%)
Jan 23, 2024 150.98 152.92 146.37 147.59 3,842,880 -7.18(-4.64%)
Jan 22, 2024 151.83 154.87 151.82 154.77 2,372,277 +3.45(+2.28%)
Jan 19, 2024 150.19 152.17 149.14 151.32 2,279,921 +1.48(+0.99%)
Jan 18, 2024 150.45 151.96 148.06 149.84 1,884,736 +0.72(+0.48%)
Jan 17, 2024 148.67 150.01 148.03 149.12 2,162,540 -0.90(-0.60%)
Jan 16, 2024 150.16 151.19 149.51 150.01 2,587,367 -1.25(-0.82%)
Jan 12, 2024 154.98 155.21 151.04 151.26 2,239,335 -3.44(-2.22%)
Jan 11, 2024 151.72 154.76 151.58 154.70 2,911,387 +1.84(+1.21%)
Jan 10, 2024 152.11 154.90 151.10 152.86 3,644,200 +5.17(+3.50%)
Jan 09, 2024 147.37 148.71 147.25 147.68 1,472,028 -1.15(-0.77%)
Jan 08, 2024 146.93 148.97 146.73 148.83 1,622,680 +3.03(+2.08%)
Jan 05, 2024 143.93 147.32 143.58 145.80 1,953,165 +1.20(+0.83%)
Jan 04, 2024 144.97 146.47 144.50 144.60 1,587,995 -0.59(-0.40%)
Jan 03, 2024 145.17 146.48 143.27 145.19 2,127,898 -1.79(-1.22%)
Jan 02, 2024 146.78 147.97 144.58 146.99 1,633,474 -1.57(-1.06%)
Dec 29, 2023 148.02 149.19 147.58 148.56 1,442,118 -0.14(-0.09%)
Dec 28, 2023 148.52 149.34 147.91 148.70 1,034,329 -0.12(-0.08%)
Dec 27, 2023 147.78 149.39 147.06 148.82 1,235,702 +1.10(+0.74%)
Dec 26, 2023 147.46 148.02 146.74 147.72 916,961 +0.78(+0.53%)
Dec 22, 2023 148.05 148.39 146.03 146.94 1,298,478 -0.49(-0.33%)
Dec 21, 2023 148.23 148.99 145.62 147.43 2,083,453 +1.12(+0.76%)
Dec 20, 2023 147.61 149.60 146.25 146.32 1,714,914 -1.85(-1.25%)
Dec 19, 2023 148.14 149.22 147.15 148.17 2,140,477 +1.36(+0.93%)
Dec 18, 2023 148.73 148.85 144.44 146.81 2,728,903 -1.99(-1.34%)
Dec 15, 2023 145.76 155.51 143.54 148.80 8,837,112 -5.51(-3.57%)
Dec 14, 2023 147.39 154.93 146.78 154.31 4,704,883 +9.62(+6.65%)
Dec 13, 2023 140.74 145.44 139.23 144.69 3,577,777 +4.62(+3.30%)
Dec 12, 2023 139.33 140.64 138.65 140.08 1,603,092 +0.89(+0.64%)
Dec 11, 2023 138.60 139.96 137.50 139.19 1,876,230 +0.06(+0.04%)
Dec 08, 2023 136.38 139.55 136.25 139.13 1,694,675 +2.10(+1.54%)
Dec 07, 2023 134.87 137.12 134.87 137.03 1,846,513 +2.09(+1.55%)
Dec 06, 2023 132.82 136.66 131.84 134.93 3,191,826 +3.46(+2.63%)
Dec 05, 2023 131.26 131.56 130.13 131.47 1,174,420 +0.39(+0.30%)
Dec 04, 2023 130.50 131.53 129.87 131.09 1,373,088 -0.07(-0.05%)
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.