Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Lennar Corporation (LEN)

Compare
113.54
-0.39
(-0.34%)
As of 12:16:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025114.22114.80112.59113.54113.54925,987
Mar 28, 2025118.33118.45113.61113.93113.933,553,800
Mar 27, 2025117.40119.59117.01117.98117.981,835,600
Mar 26, 2025117.73119.55116.95117.87117.871,745,000
Mar 25, 2025116.44119.83115.23117.74117.743,656,100
Mar 24, 2025115.06117.61115.06117.56117.563,159,200
Mar 21, 2025112.97116.03111.26115.22115.2212,342,100
Mar 20, 2025120.38122.82119.49120.07120.073,523,600
Mar 19, 2025118.83121.29118.00120.30120.303,084,700
Mar 18, 2025118.82119.77117.64118.50118.502,065,900
Mar 17, 2025118.32119.70117.79118.96118.962,143,100
Mar 14, 2025117.78118.14116.30118.10118.103,268,800
Mar 13, 2025118.46120.00115.61116.33116.333,132,200
Mar 12, 2025122.25122.68117.85118.93118.933,689,500
Mar 11, 2025124.62125.67120.84121.44121.443,354,600
Mar 10, 2025125.57129.27124.77125.22125.222,781,400
Mar 7, 2025126.14126.86123.71125.19125.192,744,600
Mar 6, 2025123.80126.57122.20126.14126.143,087,000
Mar 5, 2025119.31122.21119.00122.03122.032,341,300
Mar 4, 2025117.16120.14116.67118.75118.753,488,600
Mar 3, 2025119.69121.08117.50117.93117.932,270,400
Feb 28, 2025120.00121.17118.25119.63119.633,040,300
Feb 27, 2025121.22122.92120.09120.37120.371,758,300
Feb 26, 2025123.59124.09120.99121.52121.522,022,600
Feb 25, 2025120.72124.82120.21124.32124.322,856,600
Feb 24, 2025120.57121.33118.18119.81119.812,654,300
Feb 21, 2025123.23123.53119.36120.57120.572,473,400
Feb 20, 2025120.93123.03120.70122.69122.692,012,900
Feb 19, 2025118.87121.53117.90120.94120.943,362,600
Feb 18, 2025122.59122.90120.26122.50122.502,873,700
Feb 14, 2025124.43126.75123.58123.84123.841,970,500
Feb 13, 2025123.91124.00121.16123.75123.752,293,900
Feb 12, 2025122.04122.24119.25121.60121.607,584,000
Feb 11, 2025122.21125.12122.21124.92124.923,421,100
Feb 10, 2025122.96123.90122.07122.69122.694,119,600
Feb 7, 2025126.52126.70121.40121.94121.946,103,300
Feb 6, 2025127.60128.89125.82127.25127.253,310,100
Feb 5, 2025130.17130.29127.03127.49127.492,347,900
Feb 4, 2025126.00129.07125.50128.29128.293,120,600
Feb 3, 2025128.60128.70125.21126.19126.194,472,100
Jan 31, 2025133.57134.20131.15131.24131.242,176,600
Jan 30, 2025132.24136.84131.99135.26135.263,256,900
Jan 29, 2025 0.50 Dividend
Jan 29, 2025135.69135.69131.21132.23132.233,051,600
Jan 28, 2025137.73138.47135.23136.03135.534,501,700
Jan 27, 2025132.96137.96132.75137.82137.315,691,700
Jan 24, 2025134.58134.66132.16132.36131.872,345,000
Jan 23, 2025134.50135.93133.77134.51134.022,237,300
Jan 22, 2025132.86136.54132.86136.13135.633,914,100
Jan 21, 2025 1033:1000 Stock Splits
Jan 21, 2025136.01139.19132.49133.14132.656,362,200
Jan 17, 2025138.03139.17136.24137.02136.514,168,155
Jan 16, 2025134.10136.65132.51136.20135.694,128,281
Jan 15, 2025137.59138.90132.90134.14133.655,026,371
Jan 14, 2025129.82130.86127.68130.86130.384,491,174
Jan 13, 2025125.35127.85124.31127.38126.913,094,145
Jan 10, 2025128.63129.32125.23125.42124.964,728,661
Jan 8, 2025127.82129.76126.73129.27128.803,060,159
Jan 7, 2025130.68131.83128.59128.89128.412,532,606
Jan 6, 2025132.43133.36130.55130.75130.262,472,279
Jan 3, 2025131.38132.46130.54131.54131.062,152,772
Jan 2, 2025133.59133.88129.83130.08129.601,970,447
Dec 31, 2024132.80133.24131.63132.01131.532,191,613
Dec 30, 2024132.61132.75129.45131.85131.362,984,130
Dec 27, 2024133.59135.18132.25132.81132.322,101,122
Dec 26, 2024132.62135.04132.45134.21133.722,752,945
Dec 24, 2024133.10134.86133.10133.59133.102,198,947
Dec 23, 2024133.20134.83132.83133.59133.103,821,997
Dec 20, 2024133.49135.42132.21133.67133.189,358,257
Dec 19, 2024132.62138.26130.89133.98133.496,472,468
Dec 18, 2024146.63148.11141.00141.27140.754,802,314
Dec 17, 2024146.68148.58146.04146.63146.092,139,963
Dec 16, 2024149.46151.75146.72147.07146.533,220,274
Dec 13, 2024149.00150.18147.45149.46148.912,851,493
Dec 12, 2024151.12152.42150.13150.50149.952,598,512
Dec 11, 2024157.42157.73152.85153.11152.542,776,911
Dec 10, 2024155.96158.29154.92156.51155.932,512,773
Dec 9, 2024159.73160.93157.76160.71160.122,308,652
Dec 6, 2024163.18163.60157.73158.23157.652,619,378
Dec 5, 2024162.31162.83159.38159.72159.132,140,996
Dec 4, 2024165.45166.02160.74162.04161.452,299,148
Dec 3, 2024169.22170.04167.58168.03167.421,447,853
Dec 2, 2024168.82169.46166.25167.93167.311,466,963
Nov 29, 2024170.90171.49168.62168.82168.20852,741
Nov 27, 2024170.22170.70168.28168.54167.921,136,093
Nov 26, 2024171.66171.74166.82167.86167.242,063,211
Nov 25, 2024166.51174.37166.44172.95172.323,495,879
Nov 22, 2024163.41164.61162.63163.77163.161,881,300
Nov 21, 2024163.63164.97162.17162.70162.102,070,442
Nov 20, 2024162.56163.86162.07162.86162.261,166,257
Nov 19, 2024162.56164.07161.00163.36162.761,977,782
Nov 18, 2024161.82163.47161.20162.56161.961,716,639
Nov 15, 2024163.26165.05162.58163.46162.861,785,437
Nov 14, 2024162.22166.13162.02164.38163.772,433,851
Nov 13, 2024163.73164.14160.64161.02160.421,509,833
Nov 12, 2024165.45165.69160.77160.87160.281,834,505
Nov 11, 2024167.77168.81166.21166.80166.181,196,937
Nov 8, 2024166.51168.42165.54167.07166.451,260,777
Nov 7, 2024163.31166.35162.63165.93165.321,617,988
Nov 6, 2024162.74163.55158.70163.31162.714,742,400
Nov 5, 2024165.78171.70165.27171.62170.991,393,930
Nov 4, 2024165.43170.55165.41167.12166.501,829,856
Nov 1, 2024167.07168.14163.91164.24163.641,766,327
Oct 31, 2024164.80166.12163.75164.86164.251,705,999
Oct 30, 2024164.72167.42163.64166.02165.411,903,509
Oct 29, 2024156.58165.39155.49164.67164.064,482,807
Oct 28, 2024169.28170.18167.02168.53167.911,422,131
Oct 25, 2024171.18171.18167.47167.74167.131,820,662
Oct 24, 2024168.02170.74167.21170.26169.642,219,607
Oct 23, 2024167.11168.44165.30167.06166.442,611,527
Oct 22, 2024171.45171.65167.96168.03167.412,922,770
Oct 21, 2024181.91182.07174.51174.86174.221,497,024
Oct 18, 2024180.45183.59179.41182.89182.221,440,932
Oct 17, 2024182.20182.81177.77179.57178.911,696,393
Oct 16, 2024181.97183.29181.22182.39181.721,405,810
Oct 15, 2024176.94181.25176.77179.13178.471,540,823
Oct 14, 2024172.54176.33172.06175.80175.151,386,389
Oct 11, 2024172.96174.50172.38172.50171.861,824,485
Oct 10, 2024172.55174.66171.93172.51171.871,576,978
Oct 9, 2024 0.48 Dividend
Oct 9, 2024175.11175.82173.99174.69174.041,534,315
Oct 8, 2024176.78177.82175.00175.42174.291,510,556
Oct 7, 2024174.25176.26172.77176.16175.032,027,262
Oct 4, 2024181.32181.70173.88176.43175.292,502,443
Oct 3, 2024180.80182.18178.46180.93179.771,412,421
Oct 2, 2024180.29181.64178.61181.13179.971,765,500
Oct 1, 2024182.53182.99179.99182.28181.112,287,165
Sep 30, 2024180.17181.80179.04181.49180.321,391,554
Sep 27, 2024179.38183.13178.41181.06179.891,816,530
Sep 26, 2024177.32178.16176.15177.20176.061,542,785
Sep 25, 2024177.62177.62175.33176.05174.921,778,103
Sep 24, 2024179.05180.15176.61178.34177.201,563,342
Sep 23, 2024178.94180.08177.42179.86178.712,777,634
Sep 20, 2024179.56180.78175.48176.37175.247,212,509
Sep 19, 2024185.87187.61182.01186.30185.112,509,880
Sep 18, 2024183.93186.25180.48182.41181.241,618,608
Sep 17, 2024182.67183.38180.63183.31182.131,606,728
Sep 16, 2024181.45182.18178.53181.23180.071,986,252
Sep 13, 2024177.59180.47177.40179.97178.811,852,789
Sep 12, 2024173.08176.17172.40175.59174.461,542,062
Sep 11, 2024172.13172.84167.93172.50171.392,178,494
Sep 10, 2024175.43175.52171.93174.47173.351,685,133
Sep 9, 2024173.88176.68173.23174.44173.321,827,790
Sep 6, 2024172.69176.83172.46173.69172.572,326,419
Sep 5, 2024172.59173.95171.63172.15171.041,665,712
Sep 4, 2024171.95173.29169.89172.61171.501,468,616
Sep 3, 2024176.49178.06171.08172.68171.571,760,439
Aug 30, 2024176.20177.45172.84176.24175.111,506,424
Aug 29, 2024176.19176.81172.88174.74173.62954,595
Aug 28, 2024175.87177.46174.37175.47174.34705,642
Aug 27, 2024176.31177.35174.84176.53175.40975,668
Aug 26, 2024180.54180.64177.48177.78176.641,208,300
Aug 23, 2024175.19179.75174.23179.11177.962,026,746
Aug 22, 2024173.33174.63172.08173.03171.921,160,162
Aug 21, 2024170.56174.72169.98173.33172.222,837,135
Aug 20, 2024170.10171.49168.21168.44167.361,427,399
Aug 19, 2024167.47170.36167.19169.86168.771,247,348
Aug 16, 2024164.88167.87164.57166.27165.201,155,514
Aug 15, 2024165.46165.84163.12165.16164.101,304,782
Aug 14, 2024166.02166.21162.83163.72162.671,478,636
Aug 13, 2024163.74166.23162.91164.93163.871,290,630
Aug 12, 2024164.47164.75161.75162.58161.531,551,773
Aug 9, 2024164.47165.58162.87164.34163.281,667,262
Aug 8, 2024163.24165.19161.31163.96162.911,381,224
Aug 7, 2024168.64170.20160.58161.42160.392,888,681
Aug 6, 2024164.17169.71161.85166.51165.441,981,810
Aug 5, 2024157.79166.73157.47164.95163.892,921,014
Aug 2, 2024166.98171.16164.58168.89167.802,404,101
Aug 1, 2024172.39173.49167.92170.61169.512,593,966
Jul 31, 2024174.88176.70171.12171.28170.183,130,300
Jul 30, 2024172.87175.36172.33174.69173.561,914,252
Jul 29, 2024171.66173.49169.85172.49171.382,039,452
Jul 26, 2024169.66173.04168.64171.06169.972,284,273
Jul 25, 2024164.47169.77162.64165.81164.741,905,368
Jul 24, 2024166.57167.87163.32163.40162.353,102,719
Jul 23, 2024166.02168.99164.43167.13166.061,924,066
Jul 22, 2024164.52167.09161.67166.99165.922,422,282
Jul 19, 2024164.31166.82162.59165.48164.421,883,159
Jul 18, 2024164.65172.11164.39164.60163.544,585,797
Jul 17, 2024162.41163.90161.06161.16160.132,235,309
Jul 16, 2024156.78164.46156.39164.20163.153,006,133
Jul 15, 2024154.93157.22153.37154.09153.102,227,458
Jul 12, 2024151.98156.34151.82154.77153.784,370,003
Jul 11, 2024145.46151.34144.74150.85149.884,142,537
Jul 10, 2024138.07141.75137.76141.06140.162,196,881
Jul 9, 2024138.72139.55137.35137.95137.062,105,564
Jul 8, 2024139.40140.39136.64138.07137.192,541,697
Jul 5, 2024 0.50 Dividend
Jul 5, 2024138.30138.73136.16138.07137.191,902,889
Jul 3, 2024138.19141.24137.66138.70137.311,153,241
Jul 2, 2024137.18139.24136.62139.02137.632,466,701
Jul 1, 2024145.70146.02141.21141.27139.852,100,502
Jun 28, 2024144.24146.03144.13145.08143.633,406,731
Jun 27, 2024144.14144.79143.00144.36142.911,857,644
Jun 26, 2024143.93145.19143.18144.18142.742,431,372
Jun 25, 2024145.16145.29142.26144.41142.972,798,914
Jun 24, 2024146.19147.46144.55145.85144.392,312,267
Jun 21, 2024145.41147.04143.19146.71145.244,009,486
Jun 20, 2024142.76146.82142.38144.54143.092,930,931
Jun 18, 2024145.88149.12143.40143.97142.536,190,149
Jun 17, 2024149.98152.39148.60151.51149.994,844,150
Jun 14, 2024148.33150.35145.88150.15148.643,218,311
Jun 13, 2024149.82151.45148.52150.09148.592,151,223
Jun 12, 2024153.21156.19149.45150.05148.553,260,561
Jun 11, 2024149.41149.41146.94147.37145.892,110,936
Jun 10, 2024148.00150.91147.35150.45148.951,611,170
Jun 7, 2024147.88151.36147.14149.10147.612,267,952
Jun 6, 2024154.09154.21150.91151.13149.621,439,692
Jun 5, 2024153.49154.31150.89154.28152.741,604,456
Jun 4, 2024154.50154.65152.06152.67151.141,908,881
Jun 3, 2024155.36156.15153.99155.58154.021,661,167
May 31, 2024152.88155.29151.90155.23153.675,960,307
May 30, 2024149.56152.22149.56152.01150.491,706,103
May 29, 2024148.05149.24147.05149.14147.651,839,360
May 28, 2024151.74152.92149.24150.00148.501,434,321
May 24, 2024151.00151.74149.80151.38149.871,237,741
May 23, 2024152.14152.14148.56149.58148.091,720,771
May 22, 2024155.08156.61150.42150.90149.392,664,727
May 21, 2024158.31158.35156.59157.51155.941,153,035
May 20, 2024160.71161.09158.24158.44156.86974,635
May 17, 2024160.37161.02159.12160.58158.971,160,989
May 16, 2024164.41164.57159.75159.92158.322,133,765
May 15, 2024160.48165.80160.38165.39163.742,524,652
May 14, 2024157.89158.02155.86157.14155.571,250,240
May 13, 2024158.65159.07156.76156.83155.271,191,462
May 10, 2024155.75158.49155.46157.73156.151,431,635
May 9, 2024153.63155.89153.31155.75154.191,158,096
May 8, 2024154.29155.48153.10153.41151.871,425,747
May 7, 2024156.74157.59155.86155.95154.391,358,602
May 6, 2024154.83155.95154.12155.89154.331,201,482
May 3, 2024155.02157.91152.81153.05151.521,733,581
May 2, 2024148.65150.49146.53150.25148.751,056,139
May 1, 2024146.63151.44145.68147.60146.121,887,084
Apr 30, 2024148.42150.00146.72146.78145.311,321,930
Apr 29, 2024150.34151.47149.24150.50149.001,755,893
Apr 26, 2024148.97151.91148.62149.36147.871,393,001
Apr 25, 2024145.54148.40144.06147.91146.432,229,111
Apr 24, 2024150.20153.18147.91149.20147.701,532,146
Apr 23, 2024 0.50 Dividend
Apr 23, 2024147.57151.65145.99150.73149.222,155,974
Apr 22, 2024146.42148.12144.43146.73144.761,619,951
Apr 19, 2024147.87148.85144.38145.39143.452,532,400
Apr 18, 2024151.31152.14147.56147.62145.642,880,314
Apr 17, 2024148.87149.67146.51147.03145.061,516,341
Apr 16, 2024148.97149.23145.62147.71145.733,272,337
Apr 15, 2024154.60155.49150.48151.13149.112,389,122
Apr 12, 2024153.70154.84152.42154.79152.722,432,405
Apr 11, 2024152.43155.53151.54154.37152.302,109,799
Apr 10, 2024154.40156.04151.12151.43149.413,496,602
Apr 9, 2024161.66161.83158.13160.69158.541,474,711
Apr 8, 2024160.99161.52158.73159.74157.601,957,948
Apr 5, 2024157.79161.18157.67160.91158.762,327,142
Apr 4, 2024162.78163.59157.96158.41156.292,394,907
Apr 3, 2024155.94160.89155.94160.78158.632,233,863
Apr 2, 2024158.07158.07155.15157.28155.182,606,259
Apr 1, 2024166.31166.83162.02162.45160.281,716,226

Related Tickers

DHI D.R. Horton, Inc.
126.16
+0.13%
 
KBH KB Home
57.59
-0.25%
 
TOL Toll Brothers, Inc.
104.24
-0.80%
 
PHM PulteGroup, Inc.
101.54
-0.20%
 
NVR NVR, Inc.
7,198.09
+0.23%
 
BZH Beazer Homes USA, Inc.
20.11
-0.79%
 
HOV Hovnanian Enterprises, Inc.
103.55
-0.74%
 
MTH Meritage Homes Corporation
70.15
-0.26%
 
TMHC Taylor Morrison Home Corporation
59.76
-0.37%
 
MHO M/I Homes, Inc.
112.99
-0.41%