Mail

LEN-B - Lennar Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	95.02	99.44	95.02	99.13	99.13	35,025
Jun 01, 2023	94.18	95.59	94.12	95.12	95.12	42,000
May 31, 2023	95.00	95.54	93.91	94.55	94.55	59,500
May 30, 2023	94.97	95.81	94.80	95.76	95.76	46,700
May 26, 2023	96.04	96.04	93.62	94.77	94.77	31,600
May 25, 2023	95.42	96.24	95.12	95.42	95.42	30,900
May 24, 2023	94.77	95.49	94.50	94.68	94.68	35,800
May 23, 2023	96.77	96.77	93.98	94.34	94.34	61,500
May 22, 2023	99.88	100.35	97.31	97.45	97.45	37,400
May 19, 2023	101.63	101.63	99.89	100.18	100.18	74,800
May 18, 2023	100.99	102.27	100.11	102.00	102.00	56,000
May 17, 2023	100.87	101.02	99.91	100.86	100.86	78,900
May 16, 2023	99.32	100.45	98.29	100.13	100.13	81,200
May 15, 2023	99.74	100.26	99.00	100.00	100.00	80,800
May 12, 2023	100.49	100.67	98.70	99.65	99.65	62,600
May 11, 2023	100.06	100.78	99.79	100.07	100.07	78,900
May 10, 2023	100.87	100.87	99.65	100.16	100.16	73,300
May 09, 2023	100.27	102.08	100.21	100.23	100.23	70,700
May 08, 2023	99.16	101.03	99.16	100.53	100.53	67,100
May 05, 2023	98.77	100.17	98.51	99.65	99.65	61,800
May 04, 2023	100.70	101.18	98.51	98.64	98.64	90,300
May 03, 2023	99.88	102.35	99.88	100.96	100.96	87,300
May 02, 2023	97.80	99.81	96.68	99.48	99.48	44,100
May 01, 2023	97.20	98.72	97.20	98.17	98.17	53,800
Apr 28, 2023	97.59	99.00	97.30	97.82	97.82	77,000
Apr 27, 2023	94.87	97.19	94.87	97.19	97.19	55,100
Apr 26, 2023	95.76	95.93	94.30	94.49	94.49	56,200
Apr 25, 2023	95.85	97.13	95.79	95.81	95.81	47,100
Apr 25, 2023	0.375 Dividend
Apr 24, 2023	96.20	97.02	95.01	96.92	96.54	55,100
Apr 21, 2023	97.16	97.16	95.57	96.32	95.95	63,700
Apr 20, 2023	94.57	98.20	94.57	96.84	96.47	78,600
Apr 19, 2023	94.16	94.80	93.60	94.36	93.99	85,700
Apr 18, 2023	91.73	94.53	91.72	94.47	94.10	81,600
Apr 17, 2023	90.35	91.56	90.35	91.49	91.14	69,200
Apr 14, 2023	89.51	90.84	89.51	90.75	90.40	56,600
Apr 13, 2023	90.12	90.91	89.19	89.97	89.62	63,900
Apr 12, 2023	90.53	90.98	89.92	90.15	89.80	49,300
Apr 11, 2023	87.42	90.55	87.42	90.34	89.99	111,300
Apr 10, 2023	86.50	87.65	86.45	87.16	86.82	75,500
Apr 06, 2023	87.86	87.86	85.84	86.71	86.37	69,000
Apr 05, 2023	88.28	88.98	87.85	88.23	87.89	157,100
Apr 04, 2023	89.15	89.62	87.46	88.06	87.72	170,400
Apr 03, 2023	88.63	89.69	88.63	89.19	88.84	59,500
Mar 31, 2023	87.41	89.67	87.41	89.31	88.96	66,300
Mar 30, 2023	87.49	87.52	87.08	87.28	86.94	49,500
Mar 29, 2023	86.52	87.55	86.14	87.53	87.19	93,700
Mar 28, 2023	86.74	87.25	85.97	86.02	85.69	55,600
Mar 27, 2023	88.17	88.17	86.43	86.47	86.14	57,400
Mar 24, 2023	87.06	88.12	86.10	87.48	87.14	55,700
Mar 23, 2023	87.38	89.75	86.91	87.32	86.98	75,600
Mar 22, 2023	87.04	88.28	86.49	86.68	86.34	50,200
Mar 21, 2023	86.89	87.81	86.73	87.01	86.67	50,400
Mar 20, 2023	87.62	87.63	85.44	85.98	85.65	37,700
Mar 17, 2023	87.83	87.99	86.25	87.14	86.80	100,700
Mar 16, 2023	83.59	87.67	83.46	87.54	87.20	63,500
Mar 15, 2023	85.99	87.08	82.27	83.59	83.27	122,600
Mar 14, 2023	83.68	84.98	83.23	84.49	84.16	70,500
Mar 13, 2023	80.87	83.82	80.87	82.67	82.35	37,000
Mar 10, 2023	83.41	83.95	81.33	81.75	81.43	34,300
Mar 09, 2023	83.21	84.92	82.71	82.85	82.53	68,600
Mar 08, 2023	82.00	83.41	81.65	83.33	83.01	33,900
Mar 07, 2023	81.63	82.83	81.60	81.74	81.42	27,000
Mar 06, 2023	82.16	82.77	81.49	81.74	81.42	57,400
Mar 03, 2023	81.32	82.61	81.32	82.40	82.08	35,100
Mar 02, 2023	79.67	81.05	79.25	80.71	80.40	45,100
Mar 01, 2023	81.39	82.01	80.37	80.41	80.10	115,100
Feb 28, 2023	81.00	82.21	81.00	81.66	81.34	114,400
Feb 27, 2023	82.00	82.20	80.56	81.20	80.89	48,200
Feb 24, 2023	80.94	81.46	80.19	81.12	80.81	55,300
Feb 23, 2023	82.65	82.65	81.15	82.32	82.00	35,300
Feb 22, 2023	82.08	82.53	81.11	81.94	81.62	119,700
Feb 21, 2023	82.60	83.35	80.82	81.34	81.03	64,600
Feb 17, 2023	84.88	84.88	82.99	83.89	83.57	66,100
Feb 16, 2023	85.55	86.16	85.00	85.72	85.39	67,400
Feb 15, 2023	86.69	88.56	86.69	87.23	86.89	61,900
Feb 14, 2023	87.43	88.28	86.68	87.49	87.15	47,600
Feb 13, 2023	85.64	87.81	85.64	87.78	87.44	50,800
Feb 10, 2023	84.47	85.91	84.47	85.73	85.40	46,500
Feb 09, 2023	85.00	85.87	84.39	84.43	84.10	75,300
Feb 08, 2023	86.36	86.36	84.19	84.46	84.13	69,400
Feb 07, 2023	85.26	86.58	84.33	86.41	86.08	78,200
Feb 06, 2023	86.30	86.30	85.06	85.75	85.42	67,300
Feb 03, 2023	87.84	88.56	86.43	87.10	86.76	82,500
Feb 02, 2023	88.12	91.00	88.12	89.35	89.00	169,900
Feb 01, 2023	86.36	88.81	85.01	87.60	87.26	106,300
Jan 31, 2023	84.61	86.87	84.61	86.36	86.03	98,600
Jan 30, 2023	83.93	85.47	83.81	83.81	83.49	65,600
Jan 27, 2023	83.37	85.34	83.37	84.56	84.23	61,300
Jan 26, 2023	82.81	83.81	82.22	83.64	83.32	65,900
Jan 26, 2023	0.375 Dividend
Jan 25, 2023	82.00	82.96	81.74	82.64	81.95	78,000
Jan 24, 2023	81.52	82.77	80.84	82.65	81.96	116,200
Jan 23, 2023	80.60	81.75	80.26	81.30	80.62	92,800
Jan 20, 2023	79.66	80.60	78.53	80.60	79.92	50,500
Jan 19, 2023	79.84	80.97	78.97	79.33	78.66	56,800
Jan 18, 2023	82.33	84.09	80.89	80.89	80.21	86,500
Jan 17, 2023	81.60	82.57	81.50	81.79	81.10	79,900
Jan 13, 2023	80.43	82.38	80.41	81.76	81.07	72,700
Jan 12, 2023	81.84	82.72	80.69	82.07	81.38	66,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...