Home

Lennar Corp (LEN)

108.93
+0.32 (0.29%)
NYSE · Last Trade: May 1st, 3:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lennar Corp (LEN)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025106.34108.76105.41108.611,675,551108.61
4/29/2025107.61108.28106.43107.581,882,371107.58
4/28/2025107.60109.02106.88108.151,858,785108.15
4/25/2025108.44108.44106.64107.632,131,009107.63
4/24/2025108.28109.58106.55109.222,277,532109.22
4/23/2025110.01111.61107.50107.572,432,428107.57
4/22/2025105.04108.12104.28107.922,583,992107.42
4/21/2025103.78104.32102.62103.712,176,619103.23
4/17/2025103.39105.24102.83104.732,736,818104.25
4/16/2025104.18105.74101.89102.762,785,520102.28
4/15/2025105.62107.56104.41105.081,508,847104.59
4/14/2025107.38107.38103.98106.071,984,943105.58
4/11/2025103.95105.47100.61105.242,766,502104.75
4/10/2025106.24107.00101.58104.492,640,271104.01
4/09/2025100.29110.8298.42108.665,647,271108.16
4/08/2025109.48109.62101.73102.965,684,431102.48
4/07/2025108.88111.17105.39107.085,759,263106.58
4/04/2025106.95115.89106.20111.038,164,638110.52
4/03/2025112.40113.23108.18108.404,721,661107.90
4/02/2025112.91115.80112.55115.662,426,858115.12
4/01/2025115.14115.57113.19114.512,068,532113.98
3/31/2025114.22115.45112.59114.783,378,297114.25
3/28/2025118.33118.45113.61113.933,553,870113.40
3/27/2025117.40119.58117.01117.981,835,694117.43
3/26/2025117.73119.55116.95117.871,745,034117.32
3/25/2025116.44119.83115.23117.743,655,984117.19
3/24/2025115.06117.61115.06117.563,159,361117.02
3/21/2025112.97116.03111.26115.2212,342,186114.69
3/20/2025120.38122.82119.49120.073,520,422119.51
3/19/2025118.83121.28118.00120.303,084,222119.74
3/18/2025118.82119.77117.64118.502,065,930117.95
3/17/2025118.32119.70117.79118.962,143,102118.41
3/14/2025117.78118.14116.30118.103,268,884117.55
3/13/2025118.46120.00115.61116.333,132,261115.79
3/12/2025122.25122.67117.85118.933,689,585118.38
3/11/2025124.62125.67120.84121.443,464,873120.88
3/10/2025125.57129.27124.77125.222,780,611124.64
3/07/2025126.14126.86123.71125.192,744,610124.61
3/06/2025123.80126.57122.20126.143,087,051125.56
3/05/2025119.31122.21119.00122.032,341,169121.47
3/04/2025117.16120.14116.67118.753,488,595118.20
3/03/2025119.69121.08117.50117.932,270,425117.38
2/28/2025120.00121.17118.25119.633,040,359119.08
2/27/2025121.22122.92120.09120.371,757,665119.81
2/26/2025123.59124.09120.99121.522,022,573120.96
2/25/2025120.72124.82120.21124.322,856,554123.74
2/24/2025120.57121.33118.18119.812,653,577119.25
2/21/2025123.23123.53119.36120.572,473,365120.01
2/20/2025120.93123.03120.70122.692,012,912122.12
2/19/2025118.87121.53117.90120.943,362,597120.38
2/18/2025122.59122.90120.26122.502,873,226121.93
2/14/2025124.43126.75123.58123.841,970,543123.27
2/13/2025123.91124.00121.16123.752,293,912123.18
2/12/2025122.04122.23119.25121.607,584,012121.04
2/11/2025122.21125.12122.21124.923,421,120124.34
2/10/2025122.96123.90122.07122.694,119,634122.12
2/07/2025126.52126.70121.40121.946,103,311121.38
2/06/2025127.60128.89125.82127.253,310,118126.66
2/05/2025130.17130.29127.03127.492,347,880126.90
2/04/2025126.00129.07125.50128.293,579,868127.70
2/03/2025128.60128.70125.21126.194,471,470125.61