Lennar Corporation (LEN-B)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

79.85

+0.25

(+0.31%)

At close: 04:00PM EST

79.85

-0.08

(-0.10%)

After hours:

04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	79.62	81.76	79.12	79.85	79.85	189,500
Jan. 20, 2022	81.67	82.58	79.49	79.60	79.60	75,700
Jan. 19, 2022	82.79	83.75	80.43	80.54	80.54	115,300
Jan. 18, 2022	88.61	88.61	83.84	84.07	84.07	114,800
Jan. 14, 2022	90.10	90.80	88.74	89.69	89.69	88,400
Jan. 13, 2022	92.48	93.03	89.30	90.31	90.31	76,100
Jan. 12, 2022	89.55	90.16	88.93	89.46	89.46	133,000
Jan. 11, 2022	86.07	89.50	85.86	89.21	89.21	62,600
Jan. 10, 2022	84.97	86.59	83.17	86.32	86.32	64,900
Jan. 07, 2022	89.92	89.92	85.16	85.17	85.17	127,500
Jan. 06, 2022	91.75	91.75	88.75	89.41	89.41	61,600
Jan. 05, 2022	93.33	95.22	91.32	91.47	91.47	68,000
Jan. 04, 2022	92.92	93.34	91.76	93.16	93.16	95,600
Jan. 03, 2022	96.42	96.42	91.27	92.23	92.23	89,100
Dec. 31, 2021	94.06	96.10	94.06	95.62	95.62	126,300
Dec. 30, 2021	95.61	95.61	94.32	94.34	94.34	45,200
Dec. 29, 2021	94.13	95.68	94.13	95.40	95.40	29,600
Dec. 28, 2021	92.76	94.16	92.76	93.96	93.96	24,500
Dec. 27, 2021	91.77	93.11	91.45	93.11	93.11	51,500
Dec. 23, 2021	92.29	92.33	91.36	91.87	91.87	25,900
Dec. 22, 2021	89.00	92.24	89.00	92.16	92.16	145,800
Dec. 21, 2021	88.33	89.40	87.84	89.13	89.13	79,400
Dec. 20, 2021	85.86	86.97	84.83	86.78	86.78	55,700
Dec. 17, 2021	89.01	89.01	85.91	86.76	86.76	126,700
Dec. 16, 2021	88.79	90.35	87.55	88.97	88.97	166,600
Dec. 15, 2021	91.12	92.90	89.43	92.90	92.90	114,400
Dec. 14, 2021	91.00	91.26	89.34	90.43	90.43	64,500
Dec. 13, 2021	94.92	94.92	91.66	91.67	91.67	87,200
Dec. 10, 2021	95.04	95.78	93.86	94.04	94.04	182,300
Dec. 09, 2021	94.28	95.81	93.41	94.56	94.56	59,600
Dec. 08, 2021	93.53	94.96	93.53	94.65	94.65	83,700
Dec. 07, 2021	95.00	95.00	93.25	93.86	93.86	63,600
Dec. 06, 2021	93.00	94.18	91.69	93.90	93.90	90,600
Dec. 03, 2021	93.00	93.41	90.49	91.63	91.63	64,400
Dec. 02, 2021	89.01	92.88	88.87	92.45	92.45	75,400
Dec. 01, 2021	88.10	90.50	87.64	88.81	88.81	42,500
Nov. 30, 2021	86.97	88.81	85.27	85.78	85.78	57,600
Nov. 29, 2021	88.74	88.74	86.51	87.63	87.63	23,300
Nov. 26, 2021	88.00	88.90	86.87	87.26	87.26	17,900
Nov. 24, 2021	90.40	90.40	89.39	89.51	89.51	41,200
Nov. 23, 2021	90.14	90.64	89.02	90.40	90.40	38,300
Nov. 22, 2021	91.81	92.04	90.08	90.26	90.26	103,200
Nov. 19, 2021	90.98	93.49	90.98	91.42	91.42	45,500
Nov. 18, 2021	90.50	91.31	90.02	90.92	90.92	44,500
Nov. 17, 2021	88.91	90.97	88.51	90.49	90.49	55,900
Nov. 16, 2021	88.40	89.75	87.53	88.79	88.79	51,500
Nov. 15, 2021	88.72	88.72	87.56	87.62	87.62	74,700
Nov. 12, 2021	87.83	88.96	86.93	88.93	88.93	49,400
Nov. 11, 2021	86.96	87.70	86.80	87.43	87.43	18,400
Nov. 10, 2021	87.58	88.71	85.84	86.33	86.33	42,300
Nov. 09, 2021	85.60	88.68	85.60	88.30	88.30	43,400
Nov. 08, 2021	85.51	86.16	85.01	85.65	85.65	35,600
Nov. 05, 2021	83.87	85.55	83.87	85.52	85.52	42,500
Nov. 04, 2021	83.82	85.31	82.80	83.24	83.24	51,400
Nov. 03, 2021	82.18	84.38	82.18	83.56	83.56	42,700
Nov. 02, 2021	82.59	82.59	81.37	81.91	81.91	63,400
Nov. 01, 2021	82.55	83.12	81.35	82.95	82.95	61,300
Oct. 29, 2021	82.25	82.87	81.59	82.08	82.08	48,200
Oct. 28, 2021	81.68	82.49	81.68	82.40	82.40	43,100
Oct. 27, 2021	81.85	85.13	81.35	81.45	81.45	66,200
Oct. 26, 2021	82.39	82.70	81.46	82.01	82.01	27,200
Oct. 25, 2021	82.37	83.51	81.91	82.41	82.41	33,500
Oct. 22, 2021	83.18	84.00	82.10	82.47	82.47	30,600
Oct. 21, 2021	83.37	83.37	82.56	83.18	83.18	20,500
Oct. 20, 2021	82.05	84.22	82.01	83.54	83.54	29,500
Oct. 19, 2021	82.10	82.28	81.07	81.77	81.77	15,800
Oct. 18, 2021	79.88	82.00	79.88	81.97	81.97	77,800
Oct. 15, 2021	80.94	81.67	79.63	79.72	79.72	56,100
Oct. 14, 2021	78.69	80.86	78.69	80.68	80.68	55,800
Oct. 13, 2021	77.17	78.30	77.00	78.08	78.08	68,300
Oct. 13, 2021	0.25 Dividend
Oct. 12, 2021	76.93	77.83	76.60	77.39	77.14	77,600
Oct. 11, 2021	77.15	77.81	76.66	76.67	76.42	63,200
Oct. 08, 2021	78.13	78.13	76.98	77.28	77.03	35,100
Oct. 07, 2021	77.66	79.05	77.56	77.82	77.57	59,000
Oct. 06, 2021	74.99	77.96	74.99	77.25	77.00	44,300
Oct. 05, 2021	75.82	77.15	75.50	75.96	75.71	83,900
Oct. 04, 2021	77.41	77.75	76.03	76.16	75.91	56,700
Oct. 01, 2021	77.89	78.34	77.24	77.42	77.17	39,100
Sep. 30, 2021	79.88	80.30	77.55	77.59	77.34	47,000
Sep. 29, 2021	80.08	81.91	79.68	79.82	79.56	27,800
Sep. 28, 2021	81.85	82.06	78.91	79.54	79.28	55,300
Sep. 27, 2021	81.89	82.88	81.04	82.76	82.49	126,300
Sep. 24, 2021	81.35	82.18	81.00	81.98	81.72	26,100
Sep. 23, 2021	81.58	82.86	81.58	81.96	81.70	39,000
Sep. 22, 2021	82.29	82.64	80.90	81.21	80.95	34,800
Sep. 21, 2021	80.45	81.75	79.09	81.03	80.77	62,200
Sep. 20, 2021	83.43	83.52	80.02	81.72	81.46	170,500
Sep. 17, 2021	83.47	84.43	82.84	84.23	83.96	141,500
Sep. 16, 2021	81.87	84.02	81.78	82.85	82.58	116,500
Sep. 15, 2021	81.17	81.76	80.55	81.61	81.35	71,300
Sep. 14, 2021	82.19	82.50	80.66	81.06	80.80	64,600
Sep. 13, 2021	82.99	82.99	80.34	81.72	81.46	126,100
Sep. 10, 2021	83.64	84.78	82.36	82.42	82.15	119,500
Sep. 09, 2021	84.30	84.78	82.93	83.20	82.93	171,300
Sep. 08, 2021	85.01	85.01	82.56	83.80	83.53	60,800
Sep. 07, 2021	86.19	86.84	85.21	85.61	85.33	45,600
Sep. 03, 2021	87.73	87.73	85.96	86.42	86.14	31,200
Sep. 02, 2021	88.83	89.13	87.91	88.00	87.72	44,100
Sep. 01, 2021	88.39	89.70	86.82	88.49	88.20	37,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7948-0.0051(-0.6438%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD43,960.31-5,425.37(-10.99%)

Lennar Corporation (LEN-B)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7948
-0.0051(-0.6438%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
43,960.31
-5,425.37(-10.99%)