UK Markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.17+2.95 (+2.97%)
As of 01:42PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023100.50102.63100.55102.17102.171,240,298
30 Jan 202399.79101.7099.0199.2299.222,097,100
27 Jan 202399.72101.4299.60100.61100.611,330,800
26 Jan 202399.43100.4598.17100.02100.021,382,500
25 Jan 202397.9799.2297.6899.0499.042,051,600
24 Jan 202397.5099.2596.8199.0999.091,996,900
23 Jan 202396.2198.3596.2197.5397.531,847,000
20 Jan 202395.9896.7794.4996.6996.691,996,900
19 Jan 202396.7397.3694.8695.7095.702,322,300
18 Jan 2023100.00101.2797.4397.5697.562,866,900
17 Jan 202398.4799.4598.0698.7898.782,245,400
13 Jan 202396.6599.1796.3898.8298.822,291,400
12 Jan 202399.0999.7897.2199.1599.152,242,900
11 Jan 202397.6898.6296.6198.5898.582,179,200
10 Jan 202394.6496.6494.2196.5796.571,694,000
09 Jan 202395.3196.7994.9295.2995.292,659,000
06 Jan 202394.3596.5094.3595.6695.661,879,200
05 Jan 202392.2594.3991.8293.7893.782,052,300
04 Jan 202393.3695.0392.7193.6193.612,505,400
03 Jan 202391.6992.5790.7491.9891.982,351,900
30 Dec 202289.7390.6789.7390.5090.501,079,800
29 Dec 202289.0091.0488.5190.6790.671,354,400
28 Dec 202290.8091.0888.4288.5088.501,203,400
27 Dec 202290.0591.3290.0590.7090.701,088,600
23 Dec 202290.0990.8489.6990.6290.621,009,700
22 Dec 202289.6191.1289.0091.0491.041,925,600
21 Dec 202290.6191.4789.8590.5790.571,758,900
20 Dec 202289.1890.2588.4289.0089.002,406,000
19 Dec 202292.5092.9089.4790.1090.103,438,300
16 Dec 202293.5693.8791.4992.2092.204,492,800
15 Dec 202288.4994.8287.3594.2994.296,921,800
14 Dec 202291.2492.3989.8990.8290.823,729,000
13 Dec 202294.2495.2490.2690.5990.592,674,700
12 Dec 202288.8489.2588.1389.0089.002,032,900
09 Dec 202288.2989.6088.1188.5088.502,270,400
08 Dec 202288.6490.0188.0589.4389.431,673,700
07 Dec 202286.7489.3186.3789.0089.002,549,900
06 Dec 202287.8087.8184.5185.9085.902,501,000
05 Dec 202286.5688.0786.1887.3587.351,761,100
02 Dec 202286.4488.3986.0188.3088.301,395,800
01 Dec 202288.9590.3487.8488.1688.161,547,400
30 Nov 202286.0087.8684.4587.8387.832,975,000
29 Nov 202284.9786.5384.6786.4086.401,040,000
28 Nov 202285.8486.9684.8685.3585.351,123,600
25 Nov 202285.7986.7285.7786.3886.38505,900
23 Nov 202285.1986.8084.1386.4686.461,730,100
22 Nov 202284.5185.2083.9085.1285.121,892,700
21 Nov 202284.6385.0682.7383.4483.442,361,400
18 Nov 202286.4986.9283.8984.7184.711,732,400
17 Nov 202284.1785.2183.0985.0985.091,192,000
16 Nov 202287.1687.7185.6186.4586.451,733,900
15 Nov 202288.5088.9485.9387.7587.751,736,100
14 Nov 202287.4087.6685.7085.7485.741,675,900
11 Nov 202288.4089.0987.5688.0388.032,617,700
10 Nov 202284.3890.0084.2688.4088.404,951,600
09 Nov 202276.8181.6276.7978.5378.532,618,100
08 Nov 202279.7079.9276.8277.7777.772,637,700
07 Nov 202280.0980.2177.5279.2579.251,621,600
04 Nov 202280.4881.9877.9379.6179.612,164,400
03 Nov 202278.3379.8677.2579.0079.002,787,900
02 Nov 202281.2883.5279.5080.0080.003,945,500
01 Nov 202282.5382.7880.1581.6281.622,882,200
31 Oct 202280.9081.0779.5280.7080.702,510,800
28 Oct 202279.2682.1779.1882.0482.041,651,400
27 Oct 202279.0781.1978.5879.4679.462,324,400
26 Oct 202278.5580.0678.0278.7978.792,844,200
25 Oct 202274.9379.0474.7678.6078.602,378,900
24 Oct 202273.9274.7372.8374.4474.442,073,600
21 Oct 202270.1373.5969.9073.4373.432,752,800
20 Oct 202272.7074.0871.0071.3871.381,768,400
19 Oct 202275.5775.5771.9172.2972.292,370,600
18 Oct 202276.0877.1975.5576.8776.871,883,400
17 Oct 202274.7776.1774.0874.4974.491,815,600
14 Oct 202276.5777.3172.9273.4673.462,070,600
13 Oct 202274.3476.9671.1276.1276.122,858,400
12 Oct 202277.7778.0876.0676.5176.512,219,200
11 Oct 202277.6780.4077.4178.1678.162,496,800
10 Oct 202278.7079.1777.3478.1878.181,567,900
07 Oct 202278.7978.9677.3178.1178.111,908,200
06 Oct 202279.6080.9779.1280.1680.162,473,700
05 Oct 202279.5080.4578.8179.8579.851,612,900
04 Oct 202279.8581.3079.6280.9180.912,354,300
03 Oct 202275.8678.5574.6478.1678.162,976,800
30 Sept 202274.8976.2073.6974.5574.552,579,200
29 Sept 202275.9776.2574.4974.9774.971,806,000
28 Sept 202274.4277.9874.2177.4877.482,823,100
27 Sept 202274.7375.9472.7773.4773.472,770,100
26 Sept 202276.2777.1873.5973.7073.702,963,600
23 Sept 202276.1077.1275.0977.0777.073,497,800
22 Sept 202276.3178.6976.3077.4377.434,770,600
21 Sept 202277.4378.8975.7875.9275.922,398,400
20 Sept 202276.9977.8776.2076.8876.882,066,700
19 Sept 202276.7878.7176.7578.4778.473,256,500
16 Sept 202273.6876.1573.4275.7975.795,339,900
15 Sept 202273.6375.3173.2373.8273.822,672,200
14 Sept 202274.4574.8172.4873.4473.443,827,500
13 Sept 202277.7777.8874.1574.2374.233,646,300
12 Sept 202280.7181.7380.2280.6180.611,967,300
09 Sept 202278.6480.2178.3779.8279.821,402,000
08 Sept 202277.1178.4976.4478.4178.411,598,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...