Canada markets closed

Lennar Corporation (LEN-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.10+3.39 (+5.77%)
At close: 04:00PM EDT
62.42 +0.32 (+0.52%)
After hours: 05:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202259.0362.3359.0362.1062.1075,800
Jun 30, 202257.4259.3156.9358.7158.7157,900
Jun 29, 202257.9558.4056.8458.0858.0871,200
Jun 28, 202260.3460.6758.0958.1958.1973,400
Jun 27, 202260.0160.7559.4259.9159.9186,200
Jun 24, 202258.9660.5658.1259.9559.95183,500
Jun 23, 202257.4059.4557.4059.0759.07238,900
Jun 22, 202254.7557.6054.7556.7856.78212,800
Jun 21, 202253.8756.9353.7755.1955.19174,000
Jun 17, 202253.9755.1052.6753.7953.79244,600
Jun 16, 202257.2057.2053.2054.0754.07238,600
Jun 15, 202258.3759.0456.7858.1958.19288,900
Jun 14, 202258.6458.9957.4657.9257.92144,800
Jun 13, 202260.5261.7857.6258.3358.33160,300
Jun 10, 202264.2664.6562.3162.4262.42100,500
Jun 09, 202265.8167.2265.6365.7065.7086,700
Jun 08, 202267.1967.2465.8766.2066.2099,900
Jun 07, 202266.8567.9866.3567.9867.9846,800
Jun 06, 202267.9768.0866.6867.8867.8834,500
Jun 03, 202266.5967.5566.5967.2067.2048,600
Jun 02, 202266.9667.5766.1967.3167.3172,700
Jun 01, 202267.8167.8166.2966.6966.6951,500
May 31, 202267.4367.5366.1267.1767.1771,200
May 27, 202266.9367.9366.4467.9367.9350,200
May 26, 202264.0666.3064.0665.9265.9265,500
May 25, 202260.9463.8960.9463.6563.6563,500
May 24, 202262.2862.2859.8560.9460.9495,900
May 23, 202263.6763.9761.9562.8362.8381,900
May 20, 202263.1463.1461.5063.0563.05145,400
May 19, 202261.2363.2561.2362.0962.09107,600
May 18, 202264.6264.6261.0461.7661.76155,700
May 17, 202264.8865.4863.3965.4665.4680,100
May 16, 202264.2964.2961.2163.6263.6289,700
May 13, 202264.2764.6863.0264.5064.50138,000
May 12, 202260.0863.9360.0362.8762.87102,700
May 11, 202264.0064.0060.2060.2960.29184,600
May 10, 202266.5166.5763.5064.1164.11145,600
May 09, 202264.6867.4564.5465.2065.2094,000
May 06, 202266.1666.6163.5766.0066.00178,800
May 05, 202269.0069.1165.4966.4066.40146,400
May 04, 202266.8670.6366.0070.5570.55157,900
May 03, 202266.2267.3665.6367.2667.2693,000
May 02, 202265.0866.5964.3566.3766.37108,000
Apr 29, 202266.4967.5065.1065.2065.2088,300
Apr 28, 202265.1667.8764.5067.2767.27111,900
Apr 27, 202265.9366.5764.2564.6064.6092,800
Apr 26, 202266.9168.3365.7965.7965.79107,000
Apr 25, 202264.6968.0264.4967.7067.70100,300
Apr 25, 20220.375 Dividend
Apr 22, 202266.5366.7865.4665.6165.2467,300
Apr 21, 202268.5769.5966.7967.1266.74115,500
Apr 20, 202268.1069.1067.9168.0267.63147,500
Apr 19, 202264.5568.0864.5567.7667.37162,400
Apr 18, 202265.6666.2864.4064.7864.41121,300
Apr 14, 202266.6667.3765.3165.4065.0374,900
Apr 13, 202265.7367.1565.6366.7066.32109,900
Apr 12, 202266.9568.2064.9265.4165.04129,000
Apr 11, 202264.5466.6064.4665.6265.2485,600
Apr 08, 202264.0866.2563.6364.8764.50246,000
Apr 07, 202264.2965.3062.5863.8563.49153,900
Apr 06, 202266.5866.5864.2064.7764.40185,100
Apr 05, 202270.0070.0966.8666.9766.59293,000
Apr 04, 202270.0870.8269.2269.8369.43268,800
Apr 01, 202269.0069.9668.4569.5769.17106,700
Mar 31, 202270.3271.1168.2368.3567.96216,200
Mar 30, 202271.5172.2570.3570.6570.2582,600
Mar 29, 202270.8472.4970.8472.2171.8086,000
Mar 28, 202269.8570.3168.6669.5269.12164,500
Mar 25, 202271.0071.0068.8869.7969.3977,500
Mar 24, 202270.8071.6669.9370.3769.9784,100
Mar 23, 202273.7773.7770.9671.0870.6764,000
Mar 22, 202273.3974.8972.7673.8673.4456,100
Mar 21, 202276.2676.2673.0073.6073.1880,000
Mar 18, 202274.7877.0074.5576.7276.28160,100
Mar 17, 202274.6875.6172.9674.6974.26191,500
Mar 16, 202272.5074.5070.1074.2973.87119,700
Mar 15, 202269.3472.2369.3472.1171.7097,000
Mar 14, 202272.6972.6968.6169.4269.0283,200
Mar 11, 202273.3473.7372.0072.1371.7255,800
Mar 10, 202271.3673.3071.3673.0872.6670,100
Mar 09, 202271.9273.7871.8173.0872.6663,800
Mar 08, 202269.5573.0868.5069.8969.4983,000
Mar 07, 202274.2274.7469.4069.6569.25114,300
Mar 04, 202274.4875.1673.5974.6274.1958,500
Mar 03, 202277.3277.3274.5075.0074.5736,600
Mar 02, 202276.0977.3975.7276.8776.43122,300
Mar 01, 202275.1176.5574.6475.2674.8370,300
Feb 28, 202275.1476.4875.0275.5075.07129,100
Feb 25, 202273.7976.4373.5076.1375.6970,300
Feb 24, 202267.8374.3267.8373.9573.5389,800
Feb 23, 202273.0573.1069.6570.0869.68200,900
Feb 22, 202275.1375.1572.1372.6872.26140,100
Feb 18, 202275.5876.3174.6276.0075.5788,200
Feb 17, 202276.2277.1875.1775.2774.84113,000
Feb 16, 202275.8777.4275.8777.2976.8565,200
Feb 15, 202276.6877.5676.5577.0176.57143,300
Feb 14, 202275.9877.5075.6776.0075.5755,000
Feb 11, 202276.8078.5176.3376.7176.2788,000
Feb 10, 202278.7981.1476.4876.7476.30201,000
Feb 09, 202280.1882.1280.1881.2480.78100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...