NYSE - Nasdaq Real Time Price USD

Lennar Corporation (LEN)

Compare
174.24 -0.15 (-0.08%)
As of 12:37 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 174.39 175.05 171.74 174.24 174.24 452,860
Nov 29, 2024 176.54 177.15 174.18 174.39 174.39 825,500
Nov 27, 2024 175.84 176.33 173.83 174.10 174.10 1,099,800
Nov 26, 2024 177.32 177.41 172.33 173.40 173.40 1,997,300
Nov 25, 2024 172.00 180.12 171.93 178.66 178.66 3,384,200
Nov 22, 2024 168.80 170.04 168.00 169.17 169.17 1,821,200
Nov 21, 2024 169.03 170.41 167.52 168.07 168.07 2,004,300
Nov 20, 2024 167.92 169.27 167.42 168.23 168.23 1,129,000
Nov 19, 2024 167.92 169.48 166.31 168.75 168.75 1,914,600
Nov 18, 2024 167.16 168.86 166.52 167.92 167.92 1,661,800
Nov 15, 2024 168.65 170.50 167.94 168.85 168.85 1,728,400
Nov 14, 2024 167.57 171.61 167.37 169.80 169.80 2,356,100
Nov 13, 2024 169.13 169.56 165.94 166.33 166.33 1,461,600
Nov 12, 2024 170.91 171.16 166.08 166.18 166.18 1,775,900
Nov 11, 2024 173.31 174.38 171.69 172.30 172.30 1,158,700
Nov 8, 2024 172.00 173.98 171.00 172.58 172.58 1,220,500
Nov 7, 2024 168.70 171.84 168.00 171.41 171.41 1,566,300
Nov 6, 2024 168.11 168.95 163.94 168.70 168.70 4,590,900
Nov 5, 2024 171.25 177.37 170.72 177.28 177.28 1,349,400
Nov 4, 2024 170.89 176.18 170.87 172.63 172.63 1,771,400
Nov 1, 2024 172.58 173.69 169.32 169.66 169.66 1,709,900
Oct 31, 2024 170.24 171.60 169.15 170.30 170.30 1,651,500
Oct 30, 2024 170.16 172.94 169.04 171.50 171.50 1,842,700
Oct 29, 2024 161.75 170.85 160.62 170.10 170.10 4,339,600
Oct 28, 2024 174.87 175.80 172.53 174.09 174.09 1,376,700
Oct 25, 2024 176.83 176.83 173.00 173.28 173.28 1,762,500
Oct 24, 2024 173.56 176.37 172.73 175.88 175.88 2,148,700
Oct 23, 2024 172.62 174.00 170.76 172.57 172.57 2,528,100
Oct 22, 2024 177.11 177.31 173.50 173.57 173.57 2,829,400
Oct 21, 2024 187.91 188.08 180.27 180.63 180.63 1,449,200
Oct 18, 2024 186.41 189.65 185.33 188.93 188.93 1,394,900
Oct 17, 2024 188.21 188.84 183.64 185.50 185.50 1,642,200
Oct 16, 2024 187.97 189.34 187.20 188.41 188.41 1,360,900
Oct 15, 2024 182.78 187.23 182.60 185.04 185.04 1,491,600
Oct 14, 2024 178.23 182.15 177.74 181.60 181.60 1,342,100
Oct 11, 2024 178.67 180.26 178.07 178.19 178.19 1,766,200
Oct 10, 2024 178.24 180.42 177.60 178.20 178.20 1,526,600
Oct 9, 2024 0.50 Dividend
Oct 9, 2024 180.89 181.62 179.73 180.45 180.45 1,485,300
Oct 8, 2024 182.61 183.69 180.77 181.21 180.71 1,462,300
Oct 7, 2024 180.00 182.08 178.47 181.97 181.47 1,962,500
Oct 4, 2024 187.30 187.70 179.62 182.25 181.75 2,422,500
Oct 3, 2024 186.77 188.19 184.35 186.90 186.38 1,367,300
Oct 2, 2024 186.24 187.63 184.50 187.11 186.59 1,709,100
Oct 1, 2024 188.55 189.03 185.93 188.30 187.78 2,214,100
Sep 30, 2024 186.12 187.80 184.95 187.48 186.96 1,347,100
Sep 27, 2024 185.30 189.17 184.30 187.03 186.51 1,758,500
Sep 26, 2024 183.17 184.04 181.96 183.05 182.54 1,493,500
Sep 25, 2024 183.48 183.48 181.12 181.86 181.36 1,721,300
Sep 24, 2024 184.96 186.10 182.44 184.23 183.72 1,513,400
Sep 23, 2024 184.85 186.02 183.27 185.80 185.29 2,688,900
Sep 20, 2024 185.49 186.75 181.27 182.19 181.69 6,982,100
Sep 19, 2024 192.00 193.80 188.02 192.45 191.92 2,429,700
Sep 18, 2024 190.00 192.40 186.44 188.43 187.91 1,566,900
Sep 17, 2024 188.70 189.43 186.59 189.36 188.84 1,555,400
Sep 16, 2024 187.44 188.19 184.42 187.21 186.69 1,922,800
Sep 13, 2024 183.45 186.43 183.25 185.91 185.40 1,793,600
Sep 12, 2024 178.79 181.98 178.09 181.38 180.88 1,492,800
Sep 11, 2024 177.81 178.54 173.47 178.19 177.70 2,108,900
Sep 10, 2024 181.22 181.31 177.60 180.23 179.73 1,631,300
Sep 9, 2024 179.62 182.51 178.95 180.20 179.70 1,769,400
Sep 6, 2024 178.39 182.67 178.15 179.42 178.92 2,252,100
Sep 5, 2024 178.29 179.69 177.29 177.83 177.34 1,612,500
Sep 4, 2024 177.62 179.01 175.50 178.31 177.82 1,421,700
Sep 3, 2024 182.31 183.94 176.73 178.38 177.89 1,704,200
Aug 30, 2024 182.01 183.31 178.54 182.06 181.56 1,458,300
Aug 29, 2024 182.00 182.64 178.58 180.51 180.01 924,100
Aug 28, 2024 181.67 183.32 180.12 181.26 180.76 683,100
Aug 27, 2024 182.13 183.20 180.61 182.36 181.86 944,500
Aug 26, 2024 186.50 186.60 183.34 183.65 183.14 1,169,700
Aug 23, 2024 180.97 185.68 179.98 185.02 184.51 1,962,000
Aug 22, 2024 179.05 180.39 177.76 178.74 178.25 1,123,100
Aug 21, 2024 176.19 180.49 175.59 179.05 178.56 2,746,500
Aug 20, 2024 175.71 177.15 173.76 174.00 173.52 1,381,800
Aug 19, 2024 173.00 175.98 172.71 175.47 174.99 1,207,500
Aug 16, 2024 170.32 173.41 170.00 171.76 171.29 1,118,600
Aug 15, 2024 170.92 171.31 168.50 170.61 170.14 1,263,100
Aug 14, 2024 171.50 171.70 168.20 169.12 168.65 1,431,400
Aug 13, 2024 169.14 171.72 168.29 170.37 169.90 1,249,400
Aug 12, 2024 169.90 170.19 167.09 167.94 167.48 1,502,200
Aug 9, 2024 169.90 171.04 168.24 169.76 169.29 1,614,000
Aug 8, 2024 168.63 170.64 166.63 169.37 168.90 1,337,100
Aug 7, 2024 174.21 175.82 165.88 166.75 166.29 2,796,400
Aug 6, 2024 169.59 175.31 167.19 172.00 171.53 1,918,500
Aug 5, 2024 163.00 172.23 162.67 170.39 169.92 2,827,700
Aug 2, 2024 172.49 176.81 170.01 174.46 173.98 2,327,300
Aug 1, 2024 178.08 179.21 173.46 176.24 175.75 2,511,100
Jul 31, 2024 180.65 182.53 176.77 176.93 176.44 3,030,300
Jul 30, 2024 178.57 181.15 178.02 180.45 179.95 1,853,100
Jul 29, 2024 177.32 179.22 175.46 178.18 177.69 1,974,300
Jul 26, 2024 175.26 178.75 174.20 176.71 176.22 2,211,300
Jul 25, 2024 169.90 175.37 168.01 171.28 170.81 1,844,500
Jul 24, 2024 172.07 173.41 168.71 168.79 168.32 3,003,600
Jul 23, 2024 171.50 174.57 169.86 172.65 172.17 1,862,600
Jul 22, 2024 169.95 172.60 167.01 172.50 172.02 2,344,900
Jul 19, 2024 169.73 172.32 167.96 170.94 170.47 1,823,000
Jul 18, 2024 170.08 177.79 169.81 170.03 169.56 4,439,300
Jul 17, 2024 167.77 169.31 166.38 166.48 166.02 2,163,900
Jul 16, 2024 161.95 169.89 161.55 169.62 169.15 2,910,100
Jul 15, 2024 160.04 162.41 158.43 159.18 158.74 2,156,300
Jul 12, 2024 157.00 161.50 156.83 159.88 159.44 4,230,400
Jul 11, 2024 150.26 156.33 149.52 155.83 155.40 4,010,200
Jul 10, 2024 142.63 146.43 142.31 145.72 145.32 2,126,700
Jul 9, 2024 143.30 144.16 141.88 142.50 142.11 2,038,300
Jul 8, 2024 144.00 145.02 141.15 142.63 142.24 2,460,500
Jul 5, 2024 0.50 Dividend
Jul 5, 2024 142.86 143.31 140.65 142.63 142.24 1,842,100
Jul 3, 2024 142.75 145.90 142.20 143.28 142.39 1,116,400
Jul 2, 2024 141.71 143.84 141.13 143.61 142.71 2,387,900
Jul 1, 2024 150.51 150.84 145.87 145.93 145.02 2,033,400
Jun 28, 2024 149.00 150.85 148.89 149.87 148.93 3,297,900
Jun 27, 2024 148.90 149.57 147.72 149.12 148.19 1,798,300
Jun 26, 2024 148.68 149.98 147.91 148.94 148.01 2,353,700
Jun 25, 2024 149.95 150.08 146.95 149.18 148.25 2,710,600
Jun 24, 2024 151.01 152.33 149.32 150.66 149.72 2,238,400
Jun 21, 2024 150.21 151.89 147.92 151.55 150.60 3,883,000
Jun 20, 2024 147.47 151.66 147.08 149.31 148.38 2,837,300
Jun 18, 2024 150.69 154.04 148.13 148.72 147.79 5,992,400
Jun 17, 2024 154.93 157.42 153.50 156.51 155.53 4,689,400
Jun 14, 2024 153.23 155.31 150.69 155.10 154.13 3,115,500
Jun 13, 2024 154.76 156.45 153.42 155.04 154.07 2,082,500
Jun 12, 2024 158.27 161.34 154.38 155.00 154.03 3,156,400
Jun 11, 2024 154.34 154.34 151.79 152.23 151.28 2,043,500
Jun 10, 2024 152.88 155.89 152.21 155.42 154.45 1,559,700
Jun 7, 2024 152.76 156.35 152.00 154.02 153.06 2,195,500
Jun 6, 2024 159.17 159.30 155.89 156.12 155.15 1,393,700
Jun 5, 2024 158.56 159.40 155.87 159.37 158.38 1,553,200
Jun 4, 2024 159.60 159.75 157.08 157.71 156.73 1,847,900
Jun 3, 2024 160.49 161.30 159.07 160.71 159.71 1,608,100
May 31, 2024 157.93 160.41 156.91 160.35 159.35 5,769,900
May 30, 2024 154.50 157.24 154.50 157.03 156.05 1,651,600
May 29, 2024 152.94 154.17 151.90 154.06 153.10 1,780,600
May 28, 2024 156.75 157.97 154.16 154.95 153.98 1,388,500
May 24, 2024 155.98 156.75 154.74 156.38 155.40 1,198,200
May 23, 2024 157.16 157.16 153.46 154.52 153.56 1,665,800
May 22, 2024 160.20 161.78 155.38 155.88 154.91 2,579,600
May 21, 2024 163.53 163.58 161.76 162.71 161.69 1,116,200
May 20, 2024 166.01 166.41 163.46 163.67 162.65 943,500
May 17, 2024 165.66 166.33 164.37 165.88 164.85 1,123,900
May 16, 2024 169.84 170.00 165.02 165.20 164.17 2,065,600
May 15, 2024 165.78 171.27 165.67 170.85 169.78 2,444,000
May 14, 2024 163.10 163.23 161.00 162.33 161.32 1,210,300
May 13, 2024 163.89 164.32 161.93 162.01 161.00 1,153,400
May 10, 2024 160.89 163.72 160.59 162.93 161.91 1,385,900
May 9, 2024 158.70 161.03 158.37 160.89 159.89 1,121,100
May 8, 2024 159.38 160.61 158.15 158.47 157.48 1,380,200
May 7, 2024 161.91 162.79 161.00 161.10 160.09 1,315,200
May 6, 2024 159.94 161.10 159.21 161.03 160.03 1,163,100
May 3, 2024 160.14 163.12 157.85 158.10 157.11 1,678,200
May 2, 2024 153.56 155.46 151.37 155.21 154.24 1,022,400
May 1, 2024 151.47 156.44 150.49 152.47 151.52 1,826,800
Apr 30, 2024 153.32 154.95 151.56 151.62 150.67 1,279,700
Apr 29, 2024 155.30 156.47 154.16 155.47 154.50 1,699,800
Apr 26, 2024 153.89 156.92 153.52 154.29 153.33 1,348,500
Apr 25, 2024 150.34 153.30 148.81 152.79 151.84 2,157,900
Apr 24, 2024 155.16 158.24 152.79 154.12 153.16 1,483,200
Apr 23, 2024 0.50 Dividend
Apr 23, 2024 152.44 156.65 150.81 155.70 154.73 2,087,100
Apr 22, 2024 151.25 153.01 149.20 151.57 150.13 1,568,200
Apr 19, 2024 152.75 153.76 149.14 150.19 148.76 2,451,500
Apr 18, 2024 156.30 157.16 152.43 152.49 151.04 2,788,300
Apr 17, 2024 153.78 154.61 151.35 151.88 150.43 1,467,900
Apr 16, 2024 153.89 154.15 150.43 152.58 151.13 3,167,800
Apr 15, 2024 159.70 160.62 155.45 156.12 154.63 2,312,800
Apr 12, 2024 158.77 159.95 157.45 159.90 158.38 2,353,400
Apr 11, 2024 157.46 160.66 156.54 159.46 157.94 2,042,400
Apr 10, 2024 159.50 161.19 156.11 156.43 154.94 3,384,900
Apr 9, 2024 166.99 167.17 163.35 165.99 164.41 1,427,600
Apr 8, 2024 166.30 166.85 163.97 165.01 163.44 1,895,400
Apr 5, 2024 163.00 166.50 162.87 166.22 164.64 2,252,800
Apr 4, 2024 168.15 168.99 163.17 163.64 162.08 2,318,400
Apr 3, 2024 161.09 166.20 161.09 166.09 164.51 2,162,500
Apr 2, 2024 163.29 163.29 160.27 162.47 160.92 2,523,000
Apr 1, 2024 171.80 172.34 167.37 167.81 166.21 1,661,400
Mar 28, 2024 168.78 172.59 168.75 171.98 170.34 2,132,900
Mar 27, 2024 167.00 168.61 166.35 168.50 166.90 1,323,800
Mar 26, 2024 166.55 168.05 165.38 165.56 163.98 1,401,100
Mar 25, 2024 166.20 167.44 165.74 166.04 164.46 1,278,600
Mar 22, 2024 165.81 167.06 164.92 166.58 164.99 1,448,300
Mar 21, 2024 165.23 167.10 165.11 165.34 163.77 1,940,900
Mar 20, 2024 159.54 164.00 158.65 163.64 162.08 1,528,200
Mar 19, 2024 156.50 159.91 155.67 159.64 158.12 1,642,600
Mar 18, 2024 157.20 158.01 154.93 156.61 155.12 2,040,000
Mar 15, 2024 152.06 158.20 151.52 156.57 155.08 6,035,200
Mar 14, 2024 161.80 164.47 152.27 152.86 151.41 5,337,000
Mar 13, 2024 165.97 167.49 164.81 165.50 163.92 3,615,700
Mar 12, 2024 163.31 166.34 162.38 165.97 164.39 2,104,500
Mar 11, 2024 163.38 164.27 161.62 164.12 162.56 2,460,300
Mar 8, 2024 164.98 166.39 163.11 164.19 162.63 1,821,100
Mar 7, 2024 162.67 165.95 162.33 164.42 162.86 2,698,500
Mar 6, 2024 160.33 161.31 158.82 161.04 159.51 1,523,100
Mar 5, 2024 160.18 162.55 158.63 159.56 158.04 1,870,300
Mar 4, 2024 162.30 163.88 160.38 160.53 159.00 1,531,100
Mar 1, 2024 158.51 161.75 156.79 161.48 159.94 1,766,600
Feb 29, 2024 154.67 158.82 154.67 158.51 157.00 3,119,400
Feb 28, 2024 154.10 155.43 153.37 153.80 152.34 1,356,500
Feb 27, 2024 155.15 155.57 152.83 153.87 152.41 1,144,100
Feb 26, 2024 155.00 156.20 154.04 154.13 152.66 1,218,600
Feb 23, 2024 154.17 156.38 153.96 155.08 153.60 1,222,700
Feb 22, 2024 153.26 154.58 152.75 153.56 152.10 1,283,600
Feb 21, 2024 152.83 154.12 150.48 151.98 150.53 1,308,200
Feb 20, 2024 149.08 151.94 148.85 150.99 149.55 1,938,600
Feb 16, 2024 152.14 153.00 150.17 150.22 148.79 1,768,100
Feb 15, 2024 154.71 155.54 153.30 154.20 152.73 1,581,700
Feb 14, 2024 153.22 154.72 151.49 153.87 152.41 1,729,800
Feb 13, 2024 151.66 152.75 148.78 151.68 150.24 2,903,200
Feb 12, 2024 153.57 158.36 153.40 157.91 156.41 2,748,400
Feb 9, 2024 153.02 153.80 151.28 153.02 151.56 1,474,700
Feb 8, 2024 153.15 154.11 151.77 153.29 151.83 1,307,800
Feb 7, 2024 152.14 153.87 151.81 152.69 151.24 1,445,900
Feb 6, 2024 152.50 152.79 149.14 150.94 149.50 1,954,700
Feb 5, 2024 152.58 153.18 150.25 152.50 151.05 1,810,100
Feb 2, 2024 151.31 155.58 150.20 154.01 152.54 2,297,600
Feb 1, 2024 151.41 154.59 149.96 153.93 152.46 2,365,000
Jan 31, 2024 150.58 152.78 149.17 149.85 148.42 2,277,500
Jan 30, 2024 150.22 152.76 150.22 151.07 149.63 1,613,500
Jan 29, 2024 148.50 149.73 147.32 149.57 148.15 1,596,800
Jan 26, 2024 149.14 150.12 147.82 148.38 146.97 1,575,900
Jan 25, 2024 147.91 149.15 145.66 149.12 147.70 2,789,900
Jan 24, 2024 149.18 149.26 144.77 145.12 143.74 2,111,500
Jan 23, 2024 0.50 Dividend
Jan 23, 2024 150.98 152.92 146.37 147.59 146.19 3,823,500
Jan 22, 2024 152.32 155.37 152.32 155.27 153.30 2,364,600
Jan 19, 2024 150.67 152.66 149.62 151.81 149.88 2,272,200
Jan 18, 2024 150.94 152.45 148.54 150.32 148.41 1,878,700
Jan 17, 2024 149.15 150.50 148.51 149.60 147.70 2,155,600
Jan 16, 2024 150.65 151.68 150.00 150.50 148.59 2,579,000
Jan 12, 2024 155.48 155.71 151.53 151.75 149.82 2,232,000
Jan 11, 2024 152.21 155.26 152.07 155.20 153.23 2,902,300
Jan 10, 2024 152.60 155.40 151.59 153.35 151.40 3,632,900
Jan 9, 2024 147.85 149.19 147.73 148.16 146.28 1,473,300
Jan 8, 2024 147.40 149.45 147.20 149.31 147.41 1,617,500
Jan 5, 2024 144.39 147.80 144.04 146.27 144.41 1,946,800
Jan 4, 2024 145.44 146.94 144.97 145.07 143.23 1,582,900
Jan 3, 2024 145.64 146.95 143.73 145.66 143.81 2,121,000
Jan 2, 2024 147.25 148.45 145.05 147.46 145.59 1,628,700
Dec 29, 2023 148.50 149.67 148.06 149.04 147.15 1,437,400
Dec 28, 2023 149.00 149.82 148.39 149.18 147.28 1,031,000
Dec 27, 2023 148.26 149.88 147.54 149.30 147.40 1,231,700
Dec 26, 2023 147.94 148.50 147.21 148.20 146.32 914,000
Dec 22, 2023 148.53 148.87 146.50 147.42 145.55 1,294,300
Dec 21, 2023 148.71 149.48 146.09 147.91 146.03 2,081,200
Dec 20, 2023 148.09 150.08 146.72 146.79 144.92 1,709,400
Dec 19, 2023 148.62 149.70 147.62 148.65 146.76 2,133,600
Dec 18, 2023 149.21 149.33 144.91 147.28 145.41 2,720,600
Dec 15, 2023 146.23 156.01 144.00 149.28 147.38 8,806,100
Dec 14, 2023 147.87 155.43 147.25 154.81 152.84 4,738,100
Dec 13, 2023 141.19 145.91 139.68 145.16 143.32 3,569,400
Dec 12, 2023 139.78 141.10 139.10 140.53 138.74 1,598,900
Dec 11, 2023 139.05 140.41 137.95 139.64 137.87 1,870,200
Dec 8, 2023 136.82 140.00 136.69 139.58 137.81 1,688,100
Dec 7, 2023 135.31 137.56 135.31 137.47 135.72 1,841,800
Dec 6, 2023 133.25 137.10 132.27 135.37 133.65 3,181,500
Dec 5, 2023 131.68 131.99 130.55 131.90 130.22 1,170,600
Dec 4, 2023 130.92 131.96 130.29 131.51 129.84 1,368,700

Related Tickers

DHI D.R. Horton, Inc.
168.35
-0.26%
 
PHM PulteGroup, Inc.
135.26
-0.01%
 
TOL Toll Brothers, Inc.
164.86
-0.19%
 
KBH KB Home
83.09
+0.42%
 
NVR NVR, Inc.
9,224.00
-0.13%
 
TMHC Taylor Morrison Home Corporation
73.74
-0.18%
 
MTH Meritage Homes Corporation
191.55
+0.25%
 
MHO M/I Homes, Inc.
167.29
+1.37%
 
HOV Hovnanian Enterprises, Inc.
199.84
+1.64%
 
BZH Beazer Homes USA, Inc.
35.10
+0.43%