Lennar Corporation (LEN-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 59.03 | 62.33 | 59.03 | 62.10 | 62.10 | 75,800 |
| Jun 30, 2022 | 57.42 | 59.31 | 56.93 | 58.71 | 58.71 | 57,900 |
| Jun 29, 2022 | 57.95 | 58.40 | 56.84 | 58.08 | 58.08 | 71,200 |
| Jun 28, 2022 | 60.34 | 60.67 | 58.09 | 58.19 | 58.19 | 73,400 |
| Jun 27, 2022 | 60.01 | 60.75 | 59.42 | 59.91 | 59.91 | 86,200 |
| Jun 24, 2022 | 58.96 | 60.56 | 58.12 | 59.95 | 59.95 | 183,500 |
| Jun 23, 2022 | 57.40 | 59.45 | 57.40 | 59.07 | 59.07 | 238,900 |
| Jun 22, 2022 | 54.75 | 57.60 | 54.75 | 56.78 | 56.78 | 212,800 |
| Jun 21, 2022 | 53.87 | 56.93 | 53.77 | 55.19 | 55.19 | 174,000 |
| Jun 17, 2022 | 53.97 | 55.10 | 52.67 | 53.79 | 53.79 | 244,600 |
| Jun 16, 2022 | 57.20 | 57.20 | 53.20 | 54.07 | 54.07 | 238,600 |
| Jun 15, 2022 | 58.37 | 59.04 | 56.78 | 58.19 | 58.19 | 288,900 |
| Jun 14, 2022 | 58.64 | 58.99 | 57.46 | 57.92 | 57.92 | 144,800 |
| Jun 13, 2022 | 60.52 | 61.78 | 57.62 | 58.33 | 58.33 | 160,300 |
| Jun 10, 2022 | 64.26 | 64.65 | 62.31 | 62.42 | 62.42 | 100,500 |
| Jun 09, 2022 | 65.81 | 67.22 | 65.63 | 65.70 | 65.70 | 86,700 |
| Jun 08, 2022 | 67.19 | 67.24 | 65.87 | 66.20 | 66.20 | 99,900 |
| Jun 07, 2022 | 66.85 | 67.98 | 66.35 | 67.98 | 67.98 | 46,800 |
| Jun 06, 2022 | 67.97 | 68.08 | 66.68 | 67.88 | 67.88 | 34,500 |
| Jun 03, 2022 | 66.59 | 67.55 | 66.59 | 67.20 | 67.20 | 48,600 |
| Jun 02, 2022 | 66.96 | 67.57 | 66.19 | 67.31 | 67.31 | 72,700 |
| Jun 01, 2022 | 67.81 | 67.81 | 66.29 | 66.69 | 66.69 | 51,500 |
| May 31, 2022 | 67.43 | 67.53 | 66.12 | 67.17 | 67.17 | 71,200 |
| May 27, 2022 | 66.93 | 67.93 | 66.44 | 67.93 | 67.93 | 50,200 |
| May 26, 2022 | 64.06 | 66.30 | 64.06 | 65.92 | 65.92 | 65,500 |
| May 25, 2022 | 60.94 | 63.89 | 60.94 | 63.65 | 63.65 | 63,500 |
| May 24, 2022 | 62.28 | 62.28 | 59.85 | 60.94 | 60.94 | 95,900 |
| May 23, 2022 | 63.67 | 63.97 | 61.95 | 62.83 | 62.83 | 81,900 |
| May 20, 2022 | 63.14 | 63.14 | 61.50 | 63.05 | 63.05 | 145,400 |
| May 19, 2022 | 61.23 | 63.25 | 61.23 | 62.09 | 62.09 | 107,600 |
| May 18, 2022 | 64.62 | 64.62 | 61.04 | 61.76 | 61.76 | 155,700 |
| May 17, 2022 | 64.88 | 65.48 | 63.39 | 65.46 | 65.46 | 80,100 |
| May 16, 2022 | 64.29 | 64.29 | 61.21 | 63.62 | 63.62 | 89,700 |
| May 13, 2022 | 64.27 | 64.68 | 63.02 | 64.50 | 64.50 | 138,000 |
| May 12, 2022 | 60.08 | 63.93 | 60.03 | 62.87 | 62.87 | 102,700 |
| May 11, 2022 | 64.00 | 64.00 | 60.20 | 60.29 | 60.29 | 184,600 |
| May 10, 2022 | 66.51 | 66.57 | 63.50 | 64.11 | 64.11 | 145,600 |
| May 09, 2022 | 64.68 | 67.45 | 64.54 | 65.20 | 65.20 | 94,000 |
| May 06, 2022 | 66.16 | 66.61 | 63.57 | 66.00 | 66.00 | 178,800 |
| May 05, 2022 | 69.00 | 69.11 | 65.49 | 66.40 | 66.40 | 146,400 |
| May 04, 2022 | 66.86 | 70.63 | 66.00 | 70.55 | 70.55 | 157,900 |
| May 03, 2022 | 66.22 | 67.36 | 65.63 | 67.26 | 67.26 | 93,000 |
| May 02, 2022 | 65.08 | 66.59 | 64.35 | 66.37 | 66.37 | 108,000 |
| Apr 29, 2022 | 66.49 | 67.50 | 65.10 | 65.20 | 65.20 | 88,300 |
| Apr 28, 2022 | 65.16 | 67.87 | 64.50 | 67.27 | 67.27 | 111,900 |
| Apr 27, 2022 | 65.93 | 66.57 | 64.25 | 64.60 | 64.60 | 92,800 |
| Apr 26, 2022 | 66.91 | 68.33 | 65.79 | 65.79 | 65.79 | 107,000 |
| Apr 25, 2022 | 64.69 | 68.02 | 64.49 | 67.70 | 67.70 | 100,300 |
| Apr 25, 2022 | 0.375 Dividend | |||||
| Apr 22, 2022 | 66.53 | 66.78 | 65.46 | 65.61 | 65.24 | 67,300 |
| Apr 21, 2022 | 68.57 | 69.59 | 66.79 | 67.12 | 66.74 | 115,500 |
| Apr 20, 2022 | 68.10 | 69.10 | 67.91 | 68.02 | 67.63 | 147,500 |
| Apr 19, 2022 | 64.55 | 68.08 | 64.55 | 67.76 | 67.37 | 162,400 |
| Apr 18, 2022 | 65.66 | 66.28 | 64.40 | 64.78 | 64.41 | 121,300 |
| Apr 14, 2022 | 66.66 | 67.37 | 65.31 | 65.40 | 65.03 | 74,900 |
| Apr 13, 2022 | 65.73 | 67.15 | 65.63 | 66.70 | 66.32 | 109,900 |
| Apr 12, 2022 | 66.95 | 68.20 | 64.92 | 65.41 | 65.04 | 129,000 |
| Apr 11, 2022 | 64.54 | 66.60 | 64.46 | 65.62 | 65.24 | 85,600 |
| Apr 08, 2022 | 64.08 | 66.25 | 63.63 | 64.87 | 64.50 | 246,000 |
| Apr 07, 2022 | 64.29 | 65.30 | 62.58 | 63.85 | 63.49 | 153,900 |
| Apr 06, 2022 | 66.58 | 66.58 | 64.20 | 64.77 | 64.40 | 185,100 |
| Apr 05, 2022 | 70.00 | 70.09 | 66.86 | 66.97 | 66.59 | 293,000 |
| Apr 04, 2022 | 70.08 | 70.82 | 69.22 | 69.83 | 69.43 | 268,800 |
| Apr 01, 2022 | 69.00 | 69.96 | 68.45 | 69.57 | 69.17 | 106,700 |
| Mar 31, 2022 | 70.32 | 71.11 | 68.23 | 68.35 | 67.96 | 216,200 |
| Mar 30, 2022 | 71.51 | 72.25 | 70.35 | 70.65 | 70.25 | 82,600 |
| Mar 29, 2022 | 70.84 | 72.49 | 70.84 | 72.21 | 71.80 | 86,000 |
| Mar 28, 2022 | 69.85 | 70.31 | 68.66 | 69.52 | 69.12 | 164,500 |
| Mar 25, 2022 | 71.00 | 71.00 | 68.88 | 69.79 | 69.39 | 77,500 |
| Mar 24, 2022 | 70.80 | 71.66 | 69.93 | 70.37 | 69.97 | 84,100 |
| Mar 23, 2022 | 73.77 | 73.77 | 70.96 | 71.08 | 70.67 | 64,000 |
| Mar 22, 2022 | 73.39 | 74.89 | 72.76 | 73.86 | 73.44 | 56,100 |
| Mar 21, 2022 | 76.26 | 76.26 | 73.00 | 73.60 | 73.18 | 80,000 |
| Mar 18, 2022 | 74.78 | 77.00 | 74.55 | 76.72 | 76.28 | 160,100 |
| Mar 17, 2022 | 74.68 | 75.61 | 72.96 | 74.69 | 74.26 | 191,500 |
| Mar 16, 2022 | 72.50 | 74.50 | 70.10 | 74.29 | 73.87 | 119,700 |
| Mar 15, 2022 | 69.34 | 72.23 | 69.34 | 72.11 | 71.70 | 97,000 |
| Mar 14, 2022 | 72.69 | 72.69 | 68.61 | 69.42 | 69.02 | 83,200 |
| Mar 11, 2022 | 73.34 | 73.73 | 72.00 | 72.13 | 71.72 | 55,800 |
| Mar 10, 2022 | 71.36 | 73.30 | 71.36 | 73.08 | 72.66 | 70,100 |
| Mar 09, 2022 | 71.92 | 73.78 | 71.81 | 73.08 | 72.66 | 63,800 |
| Mar 08, 2022 | 69.55 | 73.08 | 68.50 | 69.89 | 69.49 | 83,000 |
| Mar 07, 2022 | 74.22 | 74.74 | 69.40 | 69.65 | 69.25 | 114,300 |
| Mar 04, 2022 | 74.48 | 75.16 | 73.59 | 74.62 | 74.19 | 58,500 |
| Mar 03, 2022 | 77.32 | 77.32 | 74.50 | 75.00 | 74.57 | 36,600 |
| Mar 02, 2022 | 76.09 | 77.39 | 75.72 | 76.87 | 76.43 | 122,300 |
| Mar 01, 2022 | 75.11 | 76.55 | 74.64 | 75.26 | 74.83 | 70,300 |
| Feb 28, 2022 | 75.14 | 76.48 | 75.02 | 75.50 | 75.07 | 129,100 |
| Feb 25, 2022 | 73.79 | 76.43 | 73.50 | 76.13 | 75.69 | 70,300 |
| Feb 24, 2022 | 67.83 | 74.32 | 67.83 | 73.95 | 73.53 | 89,800 |
| Feb 23, 2022 | 73.05 | 73.10 | 69.65 | 70.08 | 69.68 | 200,900 |
| Feb 22, 2022 | 75.13 | 75.15 | 72.13 | 72.68 | 72.26 | 140,100 |
| Feb 18, 2022 | 75.58 | 76.31 | 74.62 | 76.00 | 75.57 | 88,200 |
| Feb 17, 2022 | 76.22 | 77.18 | 75.17 | 75.27 | 74.84 | 113,000 |
| Feb 16, 2022 | 75.87 | 77.42 | 75.87 | 77.29 | 76.85 | 65,200 |
| Feb 15, 2022 | 76.68 | 77.56 | 76.55 | 77.01 | 76.57 | 143,300 |
| Feb 14, 2022 | 75.98 | 77.50 | 75.67 | 76.00 | 75.57 | 55,000 |
| Feb 11, 2022 | 76.80 | 78.51 | 76.33 | 76.71 | 76.27 | 88,000 |
| Feb 10, 2022 | 78.79 | 81.14 | 76.48 | 76.74 | 76.30 | 201,000 |
| Feb 09, 2022 | 80.18 | 82.12 | 80.18 | 81.24 | 80.78 | 100,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
