Canada markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.70+4.63 (+3.06%)
At close: 04:00PM EDT
155.74 +0.04 (+0.03%)
After hours: 07:55PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024152.44156.65150.81155.70155.702,086,500
Apr 22, 2024151.25153.01149.20151.57151.571,568,200
Apr 19, 2024152.75153.76149.14150.19150.192,451,500
Apr 18, 2024156.30157.16152.43152.49152.492,788,300
Apr 17, 2024153.78154.61151.35151.88151.881,467,900
Apr 16, 2024153.89154.15150.43152.58152.583,167,800
Apr 15, 2024159.70160.62155.45156.12156.122,312,800
Apr 12, 2024158.77159.95157.45159.90159.902,353,400
Apr 11, 2024157.46160.66156.54159.46159.462,042,400
Apr 10, 2024159.50161.19156.11156.43156.433,384,900
Apr 09, 2024166.99167.17163.35165.99165.991,427,600
Apr 08, 2024166.30166.85163.97165.01165.011,895,400
Apr 05, 2024163.00166.50162.87166.22166.222,252,800
Apr 04, 2024168.15168.99163.17163.64163.642,318,400
Apr 03, 2024161.09166.20161.09166.09166.092,162,500
Apr 02, 2024163.29163.29160.27162.47162.472,523,000
Apr 01, 2024171.80172.34167.37167.81167.811,661,400
Mar 28, 2024168.78172.59168.75171.98171.982,132,900
Mar 27, 2024167.00168.61166.35168.50168.501,323,800
Mar 26, 2024166.55168.05165.38165.56165.561,401,100
Mar 25, 2024166.20167.44165.74166.04166.041,278,600
Mar 22, 2024165.81167.06164.92166.58166.581,448,300
Mar 21, 2024165.23167.10165.11165.34165.341,940,900
Mar 20, 2024159.54164.00158.65163.64163.641,528,200
Mar 19, 2024156.50159.91155.67159.64159.641,642,600
Mar 18, 2024157.20158.01154.93156.61156.612,040,000
Mar 15, 2024152.06158.20151.52156.57156.576,035,200
Mar 14, 2024161.80164.47152.27152.86152.865,337,000
Mar 13, 2024165.97167.49164.81165.50165.503,615,700
Mar 12, 2024163.31166.34162.38165.97165.972,104,500
Mar 11, 2024163.38164.27161.62164.12164.122,460,300
Mar 08, 2024164.98166.39163.11164.19164.191,821,100
Mar 07, 2024162.67165.95162.33164.42164.422,698,500
Mar 06, 2024160.33161.31158.82161.04161.041,523,100
Mar 05, 2024160.18162.55158.63159.56159.561,870,300
Mar 04, 2024162.30163.88160.38160.53160.531,531,100
Mar 01, 2024158.51161.75156.79161.48161.481,766,600
Feb 29, 2024154.67158.82154.67158.51158.513,119,400
Feb 28, 2024154.10155.43153.37153.80153.801,356,500
Feb 27, 2024155.15155.57152.83153.87153.871,144,100
Feb 26, 2024155.00156.20154.04154.13154.131,218,600
Feb 23, 2024154.17156.38153.96155.08155.081,222,700
Feb 22, 2024153.26154.58152.75153.56153.561,283,600
Feb 21, 2024152.83154.12150.48151.98151.981,308,200
Feb 20, 2024149.08151.94148.85150.99150.991,938,600
Feb 16, 2024152.14153.00150.17150.22150.221,768,100
Feb 15, 2024154.71155.54153.30154.20154.201,581,700
Feb 14, 2024153.22154.72151.49153.87153.871,729,800
Feb 13, 2024151.66152.75148.78151.68151.682,903,200
Feb 12, 2024153.57158.36153.40157.91157.912,748,400
Feb 09, 2024153.02153.80151.28153.02153.021,474,700
Feb 08, 2024153.15154.11151.77153.29153.291,307,800
Feb 07, 2024152.14153.87151.81152.69152.691,445,900
Feb 06, 2024152.50152.79149.14150.94150.941,954,700
Feb 05, 2024152.58153.18150.25152.50152.501,810,100
Feb 02, 2024151.31155.58150.20154.01154.012,297,600
Feb 01, 2024151.41154.59149.96153.93153.932,365,000
Jan 31, 2024150.58152.78149.17149.85149.852,277,500
Jan 30, 2024150.22152.76150.22151.07151.071,613,500
Jan 29, 2024148.50149.73147.32149.57149.571,596,800
Jan 26, 2024149.14150.12147.82148.38148.381,575,900
Jan 25, 2024147.91149.15145.66149.12149.122,789,900
Jan 24, 2024149.18149.26144.77145.12145.122,111,500
Jan 23, 2024150.98152.92146.37147.59147.593,823,500
Jan 23, 20240.5 Dividend
Jan 22, 2024152.32155.37152.32155.27154.772,364,600
Jan 19, 2024150.67152.66149.62151.81151.322,272,200
Jan 18, 2024150.94152.45148.54150.32149.841,878,700
Jan 17, 2024149.15150.50148.51149.60149.122,155,600
Jan 16, 2024150.65151.68150.00150.50150.022,579,000
Jan 12, 2024155.48155.71151.53151.75151.262,232,000
Jan 11, 2024152.21155.26152.07155.20154.702,902,300
Jan 10, 2024152.60155.40151.59153.35152.863,632,900
Jan 09, 2024147.85149.19147.73148.16147.681,473,300
Jan 08, 2024147.40149.45147.20149.31148.831,617,500
Jan 05, 2024144.39147.80144.04146.27145.801,946,800
Jan 04, 2024145.44146.94144.97145.07144.601,582,900
Jan 03, 2024145.64146.95143.73145.66145.192,121,000
Jan 02, 2024147.25148.45145.05147.46146.991,628,700
Dec 29, 2023148.50149.67148.06149.04148.561,437,400
Dec 28, 2023149.00149.82148.39149.18148.701,031,000
Dec 27, 2023148.26149.88147.54149.30148.821,231,700
Dec 26, 2023147.94148.50147.21148.20147.72914,000
Dec 22, 2023148.53148.87146.50147.42146.951,294,300
Dec 21, 2023148.71149.48146.09147.91147.432,081,200
Dec 20, 2023148.09150.08146.72146.79146.321,709,400
Dec 19, 2023148.62149.70147.62148.65148.172,133,600
Dec 18, 2023149.21149.33144.91147.28146.812,720,600
Dec 15, 2023146.23156.01144.00149.28148.808,806,100
Dec 14, 2023147.87155.43147.25154.81154.314,738,100
Dec 13, 2023141.19145.91139.68145.16144.693,569,400
Dec 12, 2023139.78141.10139.10140.53140.081,598,900
Dec 11, 2023139.05140.41137.95139.64139.191,870,200
Dec 08, 2023136.82140.00136.69139.58139.131,688,100
Dec 07, 2023135.31137.56135.31137.47137.031,841,800
Dec 06, 2023133.25137.10132.27135.37134.933,181,500
Dec 05, 2023131.68131.99130.55131.90131.481,170,600
Dec 04, 2023130.92131.96130.29131.51131.091,368,700
Dec 01, 2023128.03131.67127.94131.58131.161,757,400
Nov 30, 2023126.40128.07125.17127.92127.512,462,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...