Canada markets closed

Lennar Corporation (LEN-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.45+1.94 (+1.22%)
At close: 04:00PM EDT
163.62 +3.17 (+1.98%)
After hours: 05:05PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2024157.79160.45156.47160.45160.4555,400
Jul 19, 2024156.97160.40156.97158.51158.5177,200
Jul 18, 2024156.83166.04156.83158.74158.7475,300
Jul 17, 2024157.61159.06156.16156.24156.2436,600
Jul 16, 2024152.36159.71152.36159.71159.7151,700
Jul 15, 2024150.50151.84149.30149.39149.3941,800
Jul 12, 2024146.89151.74146.89149.89149.8947,300
Jul 11, 2024140.28147.08140.03147.08147.0855,900
Jul 10, 2024134.90137.98134.90137.60137.6042,700
Jul 09, 2024134.43135.82134.24134.57134.5758,800
Jul 08, 2024134.26134.29132.72133.98133.9831,700
Jul 05, 2024133.81133.81131.68133.38133.3831,300
Jul 05, 20240.5 Dividend
Jul 03, 2024132.69135.44132.69133.99133.4927,000
Jul 02, 2024136.16136.25132.67133.95133.4564,700
Jul 01, 2024140.44140.44136.15136.18135.6746,300
Jun 28, 2024139.78140.38138.76139.43138.91117,200
Jun 27, 2024137.88138.90137.88138.57138.0534,700
Jun 26, 2024137.28138.60137.28137.88137.3740,200
Jun 25, 2024136.95138.36136.06138.04137.5235,300
Jun 24, 2024138.82140.00137.66139.60139.0838,000
Jun 21, 2024137.28139.28136.54139.28138.7697,800
Jun 20, 2024136.87137.69136.30136.99136.4827,300
Jun 18, 2024141.50141.50136.62137.51137.0078,900
Jun 17, 2024141.84143.97140.58143.00142.4739,000
Jun 14, 2024141.79142.81139.66142.59142.0634,100
Jun 13, 2024142.33143.73141.33143.09142.5627,700
Jun 12, 2024142.49147.18141.63142.70142.1728,100
Jun 11, 2024139.00139.62138.76139.03138.5117,100
Jun 10, 2024140.06142.07140.06142.00141.4716,700
Jun 07, 2024141.27141.29138.94140.71140.1815,700
Jun 06, 2024145.50145.50142.57143.05142.5222,100
Jun 05, 2024145.16145.21142.85145.21144.6721,600
Jun 04, 2024145.13145.94143.69143.71143.1726,400
Jun 03, 2024147.87147.87145.81146.34145.7929,100
May 31, 2024146.32146.65144.39146.26145.7156,900
May 30, 2024141.44144.98141.44144.98144.4421,000
May 29, 2024141.03141.91140.61141.76141.2321,200
May 28, 2024145.08145.08142.31142.95142.4223,400
May 24, 2024143.24144.72143.24144.72144.1818,800
May 23, 2024143.82144.71142.06142.89142.3649,400
May 22, 2024147.62147.62143.69144.07143.5327,000
May 21, 2024151.39151.39149.57150.07149.5127,500
May 20, 2024154.15154.22151.54151.95151.3821,600
May 17, 2024152.41154.22152.41154.22153.6416,300
May 16, 2024158.00158.00153.09153.12152.5541,700
May 15, 2024153.10159.02153.10158.89158.3077,700
May 14, 2024150.14151.38149.86151.08150.5228,900
May 13, 2024152.00152.20150.12150.67150.1132,700
May 10, 2024149.76151.96149.75151.72151.1526,900
May 09, 2024146.57149.76146.57149.76149.2024,100
May 08, 2024149.13149.13146.80146.97146.4249,400
May 07, 2024150.04150.24149.48149.85149.2936,800
May 06, 2024147.71149.18146.61148.92148.3628,800
May 03, 2024146.89150.71145.84146.05145.5151,900
May 02, 2024143.27143.93140.77143.51142.9734,700
May 01, 2024140.00144.31139.45141.66141.1343,200
Apr 30, 2024142.82143.01140.35140.39139.8742,600
Apr 29, 2024144.48144.48143.03144.25143.7130,300
Apr 26, 2024143.00144.11142.45142.88142.3532,000
Apr 25, 2024139.38141.23136.95140.56140.0433,000
Apr 24, 2024143.87145.00140.58141.69141.1647,300
Apr 23, 2024140.52143.38139.13142.97142.4453,200
Apr 23, 20240.5 Dividend
Apr 22, 2024138.40140.30137.19139.47138.4541,500
Apr 19, 2024140.13140.17136.31137.06136.0651,500
Apr 18, 2024140.92142.23139.17139.20138.1841,400
Apr 17, 2024140.67140.67137.96138.23137.2250,900
Apr 16, 2024140.12140.12136.81138.81137.8050,500
Apr 15, 2024145.51145.51141.13141.45140.4232,800
Apr 12, 2024144.44144.66143.55144.46143.4037,700
Apr 11, 2024143.58146.06143.45144.44143.3964,300
Apr 10, 2024147.41147.41142.29142.31141.2753,400
Apr 09, 2024151.00151.20148.60150.66149.5644,400
Apr 08, 2024151.14151.56148.30150.13149.0367,400
Apr 05, 2024148.28150.52147.71150.18149.0833,500
Apr 04, 2024151.06151.06147.42147.51146.4333,300
Apr 03, 2024143.51149.47143.51148.86147.7738,900
Apr 02, 2024148.07148.46145.44146.29145.2242,600
Apr 01, 2024154.32154.32150.73151.57150.4653,600
Mar 28, 2024152.54155.30152.54154.18153.0545,800
Mar 27, 2024149.57151.52149.57151.35150.2462,900
Mar 26, 2024150.25150.95149.21149.29148.2055,800
Mar 25, 2024148.10150.25148.10149.21148.1254,200
Mar 22, 2024149.00149.75148.42148.63147.5443,700
Mar 21, 2024147.37150.54147.37148.57147.4868,700
Mar 20, 2024144.25147.65143.03147.37146.2937,000
Mar 19, 2024141.09143.96140.49143.72142.6743,800
Mar 18, 2024141.53141.76139.74141.09140.0651,100
Mar 15, 2024140.16143.50140.15140.86139.83249,900
Mar 14, 2024144.00144.42138.50139.20138.1856,500
Mar 13, 2024150.06151.12149.18150.39149.2935,700
Mar 12, 2024149.98150.52148.79150.07148.9775,900
Mar 11, 2024148.58149.69148.09148.97147.8824,300
Mar 08, 2024151.54152.00149.31149.82148.7320,600
Mar 07, 2024149.46151.94149.46150.88149.7821,500
Mar 06, 2024147.35148.73146.89147.84146.7628,100
Mar 05, 2024149.09149.82146.49146.65145.5825,800
Mar 04, 2024150.42151.61148.30148.58147.4935,700
Mar 01, 2024146.29150.26146.29149.92148.8336,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...