Canada markets open in 8 hours 18 minutes

Lennar Corporation (LEN-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.66+1.27 (+0.90%)
At close: 04:00PM EDT
141.66 +0.02 (+0.01%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024140.00144.31139.45141.66141.6643,200
Apr 30, 2024142.82143.01140.35140.39140.3942,600
Apr 29, 2024144.48144.48143.03144.25144.2530,300
Apr 26, 2024143.00144.11142.45142.88142.8832,000
Apr 25, 2024139.38141.23136.95140.56140.5633,000
Apr 24, 2024143.87145.00140.58141.69141.6947,300
Apr 23, 2024140.52143.38139.13142.97142.9753,200
Apr 23, 20240.5 Dividend
Apr 22, 2024138.40140.30137.19139.47138.9741,500
Apr 19, 2024140.13140.17136.31137.06136.5751,500
Apr 18, 2024140.92142.23139.17139.20138.7041,400
Apr 17, 2024140.67140.67137.96138.23137.7350,900
Apr 16, 2024140.12140.12136.81138.81138.3150,500
Apr 15, 2024145.51145.51141.13141.45140.9432,800
Apr 12, 2024144.44144.66143.55144.46143.9437,700
Apr 11, 2024143.58146.06143.45144.44143.9264,300
Apr 10, 2024147.41147.41142.29142.31141.8053,400
Apr 09, 2024151.00151.20148.60150.66150.1244,400
Apr 08, 2024151.14151.56148.30150.13149.5967,400
Apr 05, 2024148.28150.52147.71150.18149.6433,500
Apr 04, 2024151.06151.06147.42147.51146.9833,300
Apr 03, 2024143.51149.47143.51148.86148.3338,900
Apr 02, 2024148.07148.46145.44146.29145.7742,600
Apr 01, 2024154.32154.32150.73151.57151.0353,600
Mar 28, 2024152.54155.30152.54154.18153.6345,800
Mar 27, 2024149.57151.52149.57151.35150.8162,900
Mar 26, 2024150.25150.95149.21149.29148.7555,800
Mar 25, 2024148.10150.25148.10149.21148.6854,200
Mar 22, 2024149.00149.75148.42148.63148.1043,700
Mar 21, 2024147.37150.54147.37148.57148.0468,700
Mar 20, 2024144.25147.65143.03147.37146.8437,000
Mar 19, 2024141.09143.96140.49143.72143.2043,800
Mar 18, 2024141.53141.76139.74141.09140.5851,100
Mar 15, 2024140.16143.50140.15140.86140.36249,900
Mar 14, 2024144.00144.42138.50139.20138.7056,500
Mar 13, 2024150.06151.12149.18150.39149.8535,700
Mar 12, 2024149.98150.52148.79150.07149.5375,900
Mar 11, 2024148.58149.69148.09148.97148.4424,300
Mar 08, 2024151.54152.00149.31149.82149.2820,600
Mar 07, 2024149.46151.94149.46150.88150.3421,500
Mar 06, 2024147.35148.73146.89147.84147.3128,100
Mar 05, 2024149.09149.82146.49146.65146.1225,800
Mar 04, 2024150.42151.61148.30148.58148.0535,700
Mar 01, 2024146.29150.26146.29149.92149.3836,200
Feb 29, 2024144.00147.71144.00147.37146.8427,000
Feb 28, 2024141.44143.45141.44143.41142.9029,400
Feb 27, 2024143.03144.72141.84141.84141.3335,900
Feb 26, 2024144.88145.06143.61143.73143.2115,300
Feb 23, 2024144.22145.10144.12144.12143.6022,000
Feb 22, 2024143.11143.67142.51142.76142.2529,100
Feb 21, 2024141.44142.81140.62141.61141.1020,000
Feb 20, 2024140.28141.65140.28140.65140.1517,400
Feb 16, 2024142.01142.30140.12140.18139.6845,400
Feb 15, 2024145.14145.14143.78143.85143.3331,800
Feb 14, 2024142.38144.74141.19143.48142.9756,200
Feb 13, 2024142.67142.67139.43141.25140.7458,800
Feb 12, 2024143.49147.90143.49147.18146.6553,200
Feb 09, 2024143.97143.97140.95143.12142.6143,500
Feb 08, 2024141.50143.51141.15142.21141.7035,600
Feb 07, 2024142.13143.34142.01142.02141.5155,400
Feb 06, 2024142.32142.32139.56141.03140.5245,800
Feb 05, 2024140.71143.24140.08142.20141.6952,900
Feb 02, 2024140.55144.17139.44142.74142.2334,800
Feb 01, 2024140.34142.78139.28142.21141.7049,800
Jan 31, 2024138.87140.93138.37138.75138.2571,600
Jan 30, 2024138.09139.91138.09139.31138.8135,200
Jan 29, 2024136.01137.89135.49137.61137.1232,400
Jan 26, 2024136.00137.96135.85136.01135.5229,300
Jan 25, 2024134.75136.76134.75136.50136.0133,200
Jan 24, 2024135.00136.15132.83132.86132.3853,600
Jan 23, 2024140.86140.86134.04134.46133.9860,200
Jan 23, 20240.5 Dividend
Jan 22, 2024139.00142.89138.93142.58141.5735,600
Jan 19, 2024137.24139.79136.98139.70138.7132,200
Jan 18, 2024137.65139.71136.03137.76136.7833,300
Jan 17, 2024136.85137.90136.39136.68135.7166,900
Jan 16, 2024137.86139.00137.84138.66137.6847,500
Jan 12, 2024141.44141.44138.02139.29138.3041,500
Jan 11, 2024138.68141.38137.89141.37140.3741,500
Jan 10, 2024136.02139.62136.02139.38138.3971,600
Jan 09, 2024133.70134.47133.54134.20133.2534,100
Jan 08, 2024134.44135.21134.01134.91133.9557,200
Jan 05, 2024131.58134.25131.58133.38132.4460,300
Jan 04, 2024132.44133.78131.99132.22131.2842,500
Jan 03, 2024131.38132.91129.56132.31131.3754,900
Jan 02, 2024132.83132.99131.17132.91131.9753,300
Dec 29, 2023133.68134.92133.68134.05133.1056,900
Dec 28, 2023135.19135.19133.95134.25133.3029,800
Dec 27, 2023132.53134.77132.53134.73133.7847,500
Dec 26, 2023131.65133.20131.65133.12132.1866,100
Dec 22, 2023132.72133.01131.50132.27131.3335,500
Dec 21, 2023133.99134.03131.38132.88131.9442,800
Dec 20, 2023133.39135.32131.86131.92130.9944,000
Dec 19, 2023133.16135.50133.16134.17133.2246,400
Dec 18, 2023133.91133.91131.73133.55132.6036,700
Dec 15, 2023130.14139.85129.99135.27134.31116,300
Dec 14, 2023133.97140.08133.08139.79138.80105,700
Dec 13, 2023129.83133.56128.49132.52131.5874,800
Dec 12, 2023129.25130.03129.08129.52128.6034,600
Dec 11, 2023130.55130.79129.15129.28128.3643,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...