UK markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.88+3.61 (+4.28%)
As of 12:02PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202286.8189.0186.6787.8887.88759,299
09 Aug 202286.4286.5983.7984.2784.272,396,300
08 Aug 202285.4087.5185.4086.6786.671,773,000
05 Aug 202283.5785.2083.0484.7384.732,315,400
04 Aug 202282.5785.6281.9385.4085.402,826,500
03 Aug 202282.7283.4181.0082.5682.562,736,800
02 Aug 202283.9484.7081.6182.0082.003,804,800
01 Aug 202284.9986.3583.7285.2385.232,702,500
29 Jul 202285.1685.1683.2685.0085.002,659,900
28 Jul 202284.0085.8083.4585.2085.203,183,600
27 Jul 202281.5783.9879.9483.5883.582,955,500
26 Jul 202280.7981.6179.9181.0481.042,445,100
25 Jul 202281.8982.7080.9281.6181.613,122,000
22 Jul 202282.8985.5881.9183.0883.083,245,100
21 Jul 202278.5982.1877.9082.0882.083,175,000
20 Jul 202279.6379.7678.3079.1779.172,636,100
19 Jul 202278.1179.5676.9579.3579.352,317,000
18 Jul 202278.2078.9576.8677.2677.262,435,300
15 Jul 202279.3679.4276.4878.0978.091,910,200
14 Jul 202277.9578.5576.2777.5477.541,769,300
13 Jul 202275.7579.0574.7178.8078.803,497,500
12 Jul 202277.7080.2977.5578.2978.293,425,800
11 Jul 202278.0679.4577.8978.7078.702,407,600
08 Jul 202276.9879.0576.9878.3978.392,084,800
07 Jul 202277.1077.7375.9677.7077.702,233,700
06 Jul 202277.5877.9174.8676.6376.633,335,300
06 Jul 20220.375 Dividend
05 Jul 202274.0577.4073.7077.3977.015,555,900
01 Jul 202271.1274.8271.1274.6074.243,534,600
30 Jun 202268.6671.1868.2070.5770.232,498,400
29 Jun 202269.4070.1367.7869.6469.301,948,300
28 Jun 202272.2873.0069.6569.7469.402,126,100
27 Jun 202271.8572.9370.8171.9971.641,921,200
24 Jun 202271.4272.6870.5871.9371.583,722,000
23 Jun 202268.0771.5968.0070.7170.373,575,700
22 Jun 202265.0268.7164.5167.6667.333,578,200
21 Jun 202265.9568.1863.8265.6565.335,623,300
17 Jun 202263.8565.4462.5464.6364.325,452,600
16 Jun 202267.1367.2763.3664.4964.184,093,300
15 Jun 202269.8370.4367.1468.9768.643,134,900
14 Jun 202270.0171.1468.6469.1468.803,178,400
13 Jun 202271.6373.9868.8870.0169.674,532,400
10 Jun 202277.6477.9074.4474.4574.092,693,800
09 Jun 202278.5380.6578.5178.6878.302,703,100
08 Jun 202280.2680.6478.5079.1478.762,430,600
07 Jun 202280.0881.3479.0881.2180.821,862,500
06 Jun 202280.3681.4279.5681.0680.672,087,900
03 Jun 202278.9580.8178.4080.1979.801,285,200
02 Jun 202280.2280.8478.9080.1579.761,992,900
01 Jun 202280.7080.8579.2779.6379.241,471,300
31 May 202280.1480.9179.2080.2579.862,667,400
27 May 202279.4481.2478.7681.1780.781,588,200
26 May 202276.3079.2676.3078.9178.532,150,700
25 May 202271.9376.0671.7475.7375.362,141,500
24 May 202273.5973.9070.5671.9971.642,165,100
23 May 202275.0075.7273.3674.1573.792,068,500
20 May 202274.0674.5772.0674.4474.082,396,600
19 May 202272.1474.4172.1072.6772.322,243,700
18 May 202275.7275.7271.9972.4072.052,586,700
17 May 202277.0677.6975.1077.5277.141,759,100
16 May 202276.4076.7072.7275.3975.022,101,300
13 May 202275.0377.2174.5076.7676.392,731,300
12 May 202271.0075.8670.6874.3774.013,103,700
11 May 202275.3875.7470.6771.3070.953,385,900
10 May 202278.8279.0974.9675.7675.392,693,800
09 May 202277.0880.1676.4477.2876.912,707,100
06 May 202277.5279.1575.3278.5478.163,093,400
05 May 202281.0082.0677.6978.8078.423,435,900
04 May 202279.2083.6377.5183.4383.033,375,100
03 May 202278.1079.3577.0579.1978.812,404,100
02 May 202276.3678.0175.2477.8877.502,675,500
29 Apr 202278.1979.1076.1176.4976.122,746,000
28 Apr 202277.3479.3775.3878.5978.212,579,100
27 Apr 202277.6078.6475.4675.7975.422,659,800
26 Apr 202278.8480.3977.2077.2276.852,363,100
25 Apr 202276.1079.9475.5579.6079.212,533,900
25 Apr 20220.375 Dividend
22 Apr 202278.6078.6676.8276.9876.231,944,300
21 Apr 202281.3381.8578.4079.0278.252,486,200
20 Apr 202279.8481.2379.4479.8179.042,227,500
19 Apr 202276.2479.8976.1879.5578.782,642,300
18 Apr 202276.1677.5975.4976.0275.281,731,500
14 Apr 202278.2079.3076.4476.7776.032,059,200
13 Apr 202275.6878.5575.6877.9777.212,412,900
12 Apr 202278.5379.6975.9776.5175.773,308,600
11 Apr 202274.4077.4174.1376.3275.583,129,400
08 Apr 202274.5877.0874.0574.9274.193,268,000
07 Apr 202275.0076.0773.0174.6773.953,881,200
06 Apr 202277.7577.8875.0775.4574.725,153,200
05 Apr 202281.7982.7678.5478.8778.114,400,900
04 Apr 202282.4682.9281.7082.3181.513,084,000
01 Apr 202282.2783.2181.1082.3381.533,556,600
31 Mar 202283.5784.6281.0981.1780.383,836,200
30 Mar 202285.6885.8483.5484.1583.333,277,600
29 Mar 202283.4086.1883.4085.7484.913,959,600
28 Mar 202282.7183.8781.5882.5181.713,988,300
25 Mar 202284.2784.7881.9282.7881.983,949,300
24 Mar 202284.4585.7083.2283.8883.074,077,900
23 Mar 202287.1787.3984.7684.8784.052,690,000
22 Mar 202288.8990.1287.1888.3387.472,229,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...