Lennar Corp (LEN)

77.41
+2.97 (3.99%)
NYSE · Last Trade: Oct 6th, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lennar Corp (LEN)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202674.9577.7274.9577.416,469,28776.91
10/05/202678.9779.7373.7574.4410,665,61973.96
10/02/202683.9684.2477.6379.819,017,01079.29
10/01/202680.6883.1679.0682.118,882,34681.58
9/30/202683.9484.2581.1781.595,391,29781.06
9/29/202682.2783.4581.6583.014,714,28782.47
9/28/202681.8184.0881.7682.036,782,12881.50
9/25/202682.0082.2780.3682.153,892,45081.62
9/24/202681.1981.9780.1281.474,781,76480.94
9/23/202682.0083.1981.3181.525,864,07180.99
9/22/202681.0083.3780.1883.066,472,69482.52
9/21/202676.9778.3876.5078.084,951,41877.58
9/18/202678.2579.1075.7076.4311,851,86475.94
9/17/202681.0081.0076.0679.708,643,59879.19
9/16/202680.6381.4577.8378.366,183,48377.85
9/15/202679.9880.5079.0080.074,497,28479.55
9/14/202678.7980.5078.6679.993,710,92479.47
9/11/202679.6080.5078.6979.603,621,68379.09
9/10/202679.9979.9976.6377.904,915,45477.40
9/09/202680.5581.1979.7780.763,381,31380.24
9/08/202682.6083.0580.1880.374,704,98179.85
9/04/202684.0084.4483.1183.582,328,80583.04
9/03/202685.3586.3583.7184.452,137,01183.90
9/02/202683.5183.9882.9383.582,245,92583.04
9/01/202683.7584.5182.7382.753,753,77882.22
8/31/202685.0585.5583.9884.112,338,98283.57
8/28/202685.9787.2584.6786.332,360,42885.77
8/27/202686.2186.5584.8085.112,043,23284.56
8/26/202687.2788.1586.4187.151,559,62686.59
8/25/202688.9388.9387.2787.682,034,63787.11
8/24/202688.0089.1587.4288.163,575,82287.59
8/21/202686.4987.7285.5587.022,037,99686.46
8/20/202685.4286.4784.7585.422,186,68884.87
8/19/202687.9989.6586.8187.303,431,78886.74
8/18/202687.4887.6684.6084.942,542,58684.39
8/17/202686.5087.3784.9886.543,012,09085.98
8/14/202686.9987.7986.2486.831,803,13686.27
8/13/202686.7688.4185.7687.541,729,21386.97
8/12/202687.5387.5385.0585.201,794,02684.65
8/11/202685.7487.7085.7287.551,463,35286.98
8/10/202687.7687.7685.1285.601,656,03385.05
8/07/202685.9488.3685.3388.182,472,91887.61
8/06/202687.0287.1584.0784.822,419,54684.27
8/05/202686.1888.0986.0087.881,997,67487.31
8/04/202685.6787.4084.8987.021,711,19086.46
8/03/202684.0085.7783.8785.202,137,22584.65
7/31/202683.3083.8081.9582.352,586,16981.82
7/30/202684.9885.5082.9283.751,997,99083.21
7/29/202686.6987.8184.1984.564,294,02484.01
7/28/202686.9888.3685.9087.652,615,74287.08
7/27/202686.0186.8284.7885.041,854,02084.49
7/24/202682.4785.3382.1084.642,551,31584.09
7/23/202680.7782.3879.8382.133,472,75881.60
7/22/202682.9683.7981.3382.152,621,18981.62
7/21/202682.2783.0081.5681.842,155,48781.31
7/20/202684.7084.7082.1582.902,839,70882.36
7/17/202686.4288.1783.5283.892,144,98383.35
7/16/202684.3287.7784.3286.402,023,62885.84
7/15/202683.8885.6183.6785.292,847,91484.74
7/14/202684.4184.9682.3983.712,173,11383.17
7/13/202684.5985.3082.3882.841,910,05482.30
7/10/202684.3586.0184.1984.272,153,39483.73
7/09/202683.7085.2883.3584.352,173,74683.31
7/08/202685.7386.3183.2083.592,852,92282.56
7/07/202687.8488.7286.3486.741,988,22385.67