Lennar Corp (LEN)

88.45
-1.85 (-2.05%)
NYSE · Last Trade: May 1st, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lennar Corp (LEN)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202690.8191.1288.2888.452,184,94888.45
4/30/202688.9890.5088.9790.302,144,19090.30
4/29/202691.7392.4488.1988.712,602,52188.71
4/28/202693.9994.4991.8792.321,820,08092.32
4/27/202694.7494.8593.1193.251,929,39793.25
4/24/202693.9395.4893.2994.052,311,74794.05
4/23/202694.6095.4093.3494.182,216,35894.18
4/22/202695.1995.5393.8094.452,175,59894.45
4/21/202697.5097.9494.5094.812,999,54594.31
4/20/202692.2994.1591.5094.122,134,04493.62
4/17/202690.9595.2290.7292.793,620,67592.30
4/16/202689.1590.0688.7588.801,840,46988.33
4/15/202689.6689.6687.6088.442,353,53487.97
4/14/202689.8090.9288.7088.832,803,09288.36
4/13/202688.3989.8887.1389.792,596,09689.32
4/10/202689.0689.0886.5088.974,215,58788.50
4/09/202687.5790.2787.2988.933,421,85188.46
4/08/202688.9691.3788.3888.633,535,04888.16
4/07/202686.4587.3284.5785.624,416,63685.17
4/06/202685.6088.6485.5888.572,272,27988.10
4/02/202684.0287.1083.0386.493,057,18986.03
4/01/202686.8887.6185.3185.443,862,49084.99
3/31/202686.6089.8484.3886.846,235,42586.38
3/30/202691.6091.8984.7184.886,193,78284.43
3/27/202690.6091.7189.8890.252,649,03389.77
3/26/202691.1293.3890.7891.112,195,31390.63
3/25/202693.7394.0989.6492.192,485,40291.70
3/24/202691.9393.3691.2892.383,312,54491.89
3/23/202692.4094.8291.9193.463,808,04492.97
3/20/202693.3093.7889.6590.556,641,49590.07
3/19/202694.0094.2992.1893.723,543,25593.23
3/18/202695.9897.5494.2294.752,936,21094.25
3/17/202696.5097.6596.0897.032,812,64396.52
3/16/202695.8396.6994.3395.953,099,94595.44
3/13/202695.3296.4993.7394.964,498,19694.46
3/12/202695.4195.6792.1792.546,419,81792.05
3/11/202698.7299.3396.3396.573,479,68496.06
3/10/202699.78100.5197.7098.722,820,35398.20
3/09/202699.53100.7196.4099.943,192,09599.41
3/06/2026103.24104.03100.10101.172,953,671100.64
3/05/2026105.44106.67103.66104.302,651,143103.75
3/04/2026106.94107.61105.90106.532,071,888105.97
3/03/2026107.55109.48105.31108.412,142,952107.84
3/02/2026111.85111.85109.52110.612,241,759110.03
2/27/2026111.37114.98111.01114.362,408,951113.76
2/26/2026111.59112.22110.05112.001,667,531111.41
2/25/2026116.49116.95109.05110.732,700,399110.15
2/24/2026116.00118.10115.63116.401,316,616115.79
2/23/2026116.50116.77113.12116.202,378,633115.59
2/20/2026116.78118.21114.87116.462,380,981115.85
2/19/2026120.50121.17115.52116.123,079,809115.51
2/18/2026121.46123.14120.62121.261,414,480120.62
2/17/2026122.26124.10118.61121.441,830,066120.80
2/13/2026120.75124.16120.75122.282,571,621121.64
2/12/2026121.80123.98120.71120.832,511,023120.19
2/11/2026117.51121.04117.08120.992,168,725120.35
2/10/2026115.35120.05114.75119.402,476,241118.77
2/09/2026114.24115.49112.31114.081,845,633113.48
2/06/2026114.68117.60111.00114.023,826,979113.42
2/05/2026115.93116.86114.50115.372,176,195114.76
2/04/2026112.50118.04112.50115.273,613,743114.66
2/03/2026108.30116.69108.14112.534,922,608111.44
2/02/2026108.92109.93107.50108.802,440,267107.75