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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	87.84	88.56	86.43	87.10	87.10	82,500
Feb 02, 2023	88.12	91.00	88.12	89.35	89.35	169,900
Feb 01, 2023	86.36	88.81	85.01	87.60	87.60	106,300
Jan 31, 2023	84.61	86.87	84.61	86.36	86.36	98,600
Jan 30, 2023	83.93	85.47	83.81	83.81	83.81	65,600
Jan 27, 2023	83.37	85.34	83.37	84.56	84.56	61,300
Jan 26, 2023	82.81	83.81	82.22	83.64	83.64	65,900
Jan 25, 2023	82.00	82.96	81.74	82.64	82.64	78,000
Jan 24, 2023	81.52	82.77	80.84	82.65	82.65	116,200
Jan 23, 2023	80.60	81.75	80.26	81.30	81.30	92,800
Jan 20, 2023	79.66	80.60	78.53	80.60	80.60	50,500
Jan 19, 2023	79.84	80.97	78.97	79.33	79.33	56,800
Jan 18, 2023	82.33	84.09	80.89	80.89	80.89	86,500
Jan 17, 2023	81.60	82.57	81.50	81.79	81.79	79,900
Jan 13, 2023	80.43	82.38	80.41	81.76	81.76	72,700
Jan 12, 2023	81.84	82.72	80.69	82.07	82.07	66,300
Jan 11, 2023	80.40	81.92	79.78	81.79	81.79	75,000
Jan 10, 2023	77.99	79.57	77.79	79.32	79.32	54,600
Jan 09, 2023	79.00	80.16	77.94	78.49	78.49	183,300
Jan 06, 2023	78.48	79.95	78.48	79.20	79.20	63,900
Jan 05, 2023	77.11	78.15	76.46	77.72	77.72	116,400
Jan 04, 2023	77.12	78.93	77.12	77.74	77.74	78,700
Jan 03, 2023	75.36	76.66	75.29	76.13	76.13	130,600
Dec 30, 2022	74.07	75.11	74.07	74.78	74.78	63,900
Dec 29, 2022	73.30	75.19	73.30	74.87	74.87	84,900
Dec 28, 2022	75.49	75.49	72.70	72.86	72.86	79,200
Dec 27, 2022	74.39	75.58	74.39	75.03	75.03	108,300
Dec 23, 2022	74.78	75.75	74.63	75.10	75.10	72,200
Dec 22, 2022	74.45	75.53	73.70	75.38	75.38	118,900
Dec 21, 2022	74.00	75.08	74.00	74.79	74.79	102,900
Dec 20, 2022	73.82	74.08	73.00	73.44	73.44	57,200
Dec 19, 2022	75.87	76.49	73.85	74.30	74.30	77,800
Dec 16, 2022	74.01	76.87	73.78	76.23	76.23	80,400
Dec 15, 2022	70.21	77.79	70.21	77.74	77.74	119,000
Dec 14, 2022	74.20	75.41	73.66	74.29	74.29	46,800
Dec 13, 2022	76.53	77.27	73.97	74.00	74.00	79,800
Dec 12, 2022	73.21	73.37	72.57	73.36	73.36	32,800
Dec 09, 2022	73.00	73.80	72.44	72.59	72.59	85,800
Dec 08, 2022	74.10	74.44	73.33	73.61	73.61	89,500
Dec 07, 2022	71.70	74.00	71.61	73.77	73.77	53,600
Dec 06, 2022	72.52	72.52	70.02	71.02	71.02	57,300
Dec 05, 2022	72.20	72.61	71.21	72.07	72.07	69,000
Dec 02, 2022	72.30	73.19	71.97	72.79	72.79	86,700
Dec 01, 2022	72.87	74.75	72.87	73.44	73.44	56,400
Nov 30, 2022	71.03	72.74	69.90	72.61	72.61	71,800
Nov 29, 2022	70.32	71.54	70.19	71.15	71.15	47,200
Nov 28, 2022	70.62	71.13	69.97	70.29	70.29	60,400
Nov 25, 2022	70.88	71.38	70.88	71.26	71.26	19,200
Nov 23, 2022	69.86	71.33	69.86	71.17	71.17	31,400
Nov 22, 2022	69.48	70.00	69.20	69.91	69.91	19,400
Nov 21, 2022	69.30	69.90	68.30	68.60	68.60	37,600
Nov 18, 2022	70.02	71.08	69.13	69.70	69.70	47,100
Nov 17, 2022	69.55	69.88	68.42	69.83	69.83	65,500
Nov 16, 2022	71.40	71.69	70.36	71.11	71.11	73,200
Nov 15, 2022	71.90	72.80	71.00	71.77	71.77	187,700
Nov 14, 2022	72.00	72.00	70.26	70.27	70.27	86,500
Nov 11, 2022	72.68	72.90	71.93	72.08	72.08	101,000
Nov 10, 2022	67.08	72.90	67.08	72.16	72.16	152,100
Nov 09, 2022	63.12	66.53	63.12	63.71	63.71	92,300
Nov 08, 2022	65.00	65.13	62.91	63.39	63.39	70,800
Nov 07, 2022	65.18	65.18	63.38	64.55	64.55	51,100
Nov 04, 2022	64.98	66.53	63.78	64.98	64.98	46,200
Nov 03, 2022	63.70	64.92	63.15	64.13	64.13	37,400
Nov 02, 2022	66.37	67.79	64.79	64.93	64.93	61,600
Nov 01, 2022	66.13	66.79	65.26	66.57	66.57	83,800
Oct 31, 2022	65.58	65.67	64.59	65.22	65.22	57,000
Oct 28, 2022	64.00	66.56	63.86	66.40	66.40	58,000
Oct 27, 2022	64.07	65.63	63.77	63.99	63.99	91,800
Oct 26, 2022	63.58	64.64	63.47	63.47	63.47	78,400
Oct 25, 2022	60.08	63.92	60.08	63.45	63.45	79,100
Oct 24, 2022	59.54	60.01	58.67	59.80	59.80	59,700
Oct 21, 2022	57.52	59.35	57.13	58.91	58.91	167,800
Oct 20, 2022	58.68	59.82	57.60	57.92	57.92	115,400
Oct 19, 2022	61.21	61.21	58.40	58.60	58.60	202,200
Oct 18, 2022	60.96	61.93	60.83	61.66	61.66	39,800
Oct 17, 2022	60.55	61.16	59.41	59.81	59.81	92,500
Oct 14, 2022	61.49	61.58	58.93	59.08	59.08	91,800
Oct 13, 2022	59.93	61.67	56.96	60.98	60.98	59,800
Oct 12, 2022	62.79	62.79	61.04	61.47	61.47	32,700
Oct 11, 2022	62.62	64.20	62.04	62.72	62.72	59,000
Oct 10, 2022	62.18	62.91	62.01	62.62	62.62	51,900
Oct 07, 2022	63.19	63.19	61.84	62.28	62.28	40,900
Oct 06, 2022	63.36	64.70	63.05	63.97	63.97	83,800
Oct 05, 2022	63.53	64.12	63.01	63.73	63.73	29,300
Oct 04, 2022	63.00	64.69	63.00	64.47	64.47	45,600
Oct 03, 2022	60.11	62.55	59.84	62.10	62.10	98,200
Sept 30, 2022	59.55	60.76	59.07	59.51	59.51	54,800
Sept 29, 2022	60.80	60.81	59.42	60.00	60.00	88,200
Sept 28, 2022	58.14	61.74	58.14	61.29	61.29	79,500
Sept 27, 2022	59.08	59.55	57.43	58.10	58.10	64,900
Sept 26, 2022	60.23	60.46	58.30	58.30	58.30	81,200
Sept 23, 2022	59.99	60.58	59.00	60.48	60.48	71,700
Sept 22, 2022	58.10	61.34	58.10	60.97	60.97	144,100
Sept 21, 2022	60.51	61.68	59.25	59.37	59.37	107,100
Sept 20, 2022	60.50	60.87	59.72	60.11	60.11	152,700
Sept 19, 2022	60.11	61.72	60.11	61.26	61.26	157,700
Sept 16, 2022	57.68	60.34	57.68	60.07	60.07	168,000
Sept 15, 2022	58.36	59.72	57.91	58.41	58.41	115,600
Sept 14, 2022	58.91	58.91	57.65	58.31	58.31	92,200
Sept 13, 2022	61.96	61.96	58.87	59.09	59.09	47,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,331.63-239.99(-0.76%)

Lennar Corporation (LEN-B)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,331.63
-239.99(-0.76%)