Canada Markets closed

Lennar Corporation (LEN-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.10-2.25 (-2.52%)
At close: 04:00PM EST
84.94 -2.16 (-2.48%)
After hours: 07:00PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202387.8488.5686.4387.1087.1082,500
Feb 02, 202388.1291.0088.1289.3589.35169,900
Feb 01, 202386.3688.8185.0187.6087.60106,300
Jan 31, 202384.6186.8784.6186.3686.3698,600
Jan 30, 202383.9385.4783.8183.8183.8165,600
Jan 27, 202383.3785.3483.3784.5684.5661,300
Jan 26, 202382.8183.8182.2283.6483.6465,900
Jan 25, 202382.0082.9681.7482.6482.6478,000
Jan 24, 202381.5282.7780.8482.6582.65116,200
Jan 23, 202380.6081.7580.2681.3081.3092,800
Jan 20, 202379.6680.6078.5380.6080.6050,500
Jan 19, 202379.8480.9778.9779.3379.3356,800
Jan 18, 202382.3384.0980.8980.8980.8986,500
Jan 17, 202381.6082.5781.5081.7981.7979,900
Jan 13, 202380.4382.3880.4181.7681.7672,700
Jan 12, 202381.8482.7280.6982.0782.0766,300
Jan 11, 202380.4081.9279.7881.7981.7975,000
Jan 10, 202377.9979.5777.7979.3279.3254,600
Jan 09, 202379.0080.1677.9478.4978.49183,300
Jan 06, 202378.4879.9578.4879.2079.2063,900
Jan 05, 202377.1178.1576.4677.7277.72116,400
Jan 04, 202377.1278.9377.1277.7477.7478,700
Jan 03, 202375.3676.6675.2976.1376.13130,600
Dec 30, 202274.0775.1174.0774.7874.7863,900
Dec 29, 202273.3075.1973.3074.8774.8784,900
Dec 28, 202275.4975.4972.7072.8672.8679,200
Dec 27, 202274.3975.5874.3975.0375.03108,300
Dec 23, 202274.7875.7574.6375.1075.1072,200
Dec 22, 202274.4575.5373.7075.3875.38118,900
Dec 21, 202274.0075.0874.0074.7974.79102,900
Dec 20, 202273.8274.0873.0073.4473.4457,200
Dec 19, 202275.8776.4973.8574.3074.3077,800
Dec 16, 202274.0176.8773.7876.2376.2380,400
Dec 15, 202270.2177.7970.2177.7477.74119,000
Dec 14, 202274.2075.4173.6674.2974.2946,800
Dec 13, 202276.5377.2773.9774.0074.0079,800
Dec 12, 202273.2173.3772.5773.3673.3632,800
Dec 09, 202273.0073.8072.4472.5972.5985,800
Dec 08, 202274.1074.4473.3373.6173.6189,500
Dec 07, 202271.7074.0071.6173.7773.7753,600
Dec 06, 202272.5272.5270.0271.0271.0257,300
Dec 05, 202272.2072.6171.2172.0772.0769,000
Dec 02, 202272.3073.1971.9772.7972.7986,700
Dec 01, 202272.8774.7572.8773.4473.4456,400
Nov 30, 202271.0372.7469.9072.6172.6171,800
Nov 29, 202270.3271.5470.1971.1571.1547,200
Nov 28, 202270.6271.1369.9770.2970.2960,400
Nov 25, 202270.8871.3870.8871.2671.2619,200
Nov 23, 202269.8671.3369.8671.1771.1731,400
Nov 22, 202269.4870.0069.2069.9169.9119,400
Nov 21, 202269.3069.9068.3068.6068.6037,600
Nov 18, 202270.0271.0869.1369.7069.7047,100
Nov 17, 202269.5569.8868.4269.8369.8365,500
Nov 16, 202271.4071.6970.3671.1171.1173,200
Nov 15, 202271.9072.8071.0071.7771.77187,700
Nov 14, 202272.0072.0070.2670.2770.2786,500
Nov 11, 202272.6872.9071.9372.0872.08101,000
Nov 10, 202267.0872.9067.0872.1672.16152,100
Nov 09, 202263.1266.5363.1263.7163.7192,300
Nov 08, 202265.0065.1362.9163.3963.3970,800
Nov 07, 202265.1865.1863.3864.5564.5551,100
Nov 04, 202264.9866.5363.7864.9864.9846,200
Nov 03, 202263.7064.9263.1564.1364.1337,400
Nov 02, 202266.3767.7964.7964.9364.9361,600
Nov 01, 202266.1366.7965.2666.5766.5783,800
Oct 31, 202265.5865.6764.5965.2265.2257,000
Oct 28, 202264.0066.5663.8666.4066.4058,000
Oct 27, 202264.0765.6363.7763.9963.9991,800
Oct 26, 202263.5864.6463.4763.4763.4778,400
Oct 25, 202260.0863.9260.0863.4563.4579,100
Oct 24, 202259.5460.0158.6759.8059.8059,700
Oct 21, 202257.5259.3557.1358.9158.91167,800
Oct 20, 202258.6859.8257.6057.9257.92115,400
Oct 19, 202261.2161.2158.4058.6058.60202,200
Oct 18, 202260.9661.9360.8361.6661.6639,800
Oct 17, 202260.5561.1659.4159.8159.8192,500
Oct 14, 202261.4961.5858.9359.0859.0891,800
Oct 13, 202259.9361.6756.9660.9860.9859,800
Oct 12, 202262.7962.7961.0461.4761.4732,700
Oct 11, 202262.6264.2062.0462.7262.7259,000
Oct 10, 202262.1862.9162.0162.6262.6251,900
Oct 07, 202263.1963.1961.8462.2862.2840,900
Oct 06, 202263.3664.7063.0563.9763.9783,800
Oct 05, 202263.5364.1263.0163.7363.7329,300
Oct 04, 202263.0064.6963.0064.4764.4745,600
Oct 03, 202260.1162.5559.8462.1062.1098,200
Sept 30, 202259.5560.7659.0759.5159.5154,800
Sept 29, 202260.8060.8159.4260.0060.0088,200
Sept 28, 202258.1461.7458.1461.2961.2979,500
Sept 27, 202259.0859.5557.4358.1058.1064,900
Sept 26, 202260.2360.4658.3058.3058.3081,200
Sept 23, 202259.9960.5859.0060.4860.4871,700
Sept 22, 202258.1061.3458.1060.9760.97144,100
Sept 21, 202260.5161.6859.2559.3759.37107,100
Sept 20, 202260.5060.8759.7260.1160.11152,700
Sept 19, 202260.1161.7260.1161.2661.26157,700
Sept 16, 202257.6860.3457.6860.0760.07168,000
Sept 15, 202258.3659.7257.9158.4158.41115,600
Sept 14, 202258.9158.9157.6558.3158.3192,200
Sept 13, 202261.9661.9658.8759.0959.0947,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...