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

Lennar Corporation (LEN-B)

Compare
108.40
+0.07
+(0.06%)
As of 2:20:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025107.62108.45107.03108.40108.4027,069
Mar 28, 2025113.27113.27108.05108.33108.3342,900
Mar 27, 2025112.48113.71111.10112.15112.1536,900
Mar 26, 2025112.64113.60111.37112.15112.1551,200
Mar 25, 2025109.84114.46109.84112.22112.2267,500
Mar 24, 2025109.37111.73109.37111.72111.7239,700
Mar 21, 2025108.88110.92105.57109.23109.23161,800
Mar 20, 2025115.01116.66113.06113.10113.1049,700
Mar 19, 2025112.84115.19112.16114.33114.3338,700
Mar 18, 2025113.68113.71111.74112.45112.4543,100
Mar 17, 2025112.77113.56111.96112.96112.9668,900
Mar 14, 2025111.69112.65110.93111.79111.7953,200
Mar 13, 2025113.10113.97110.01110.47110.4750,200
Mar 12, 2025115.98115.98113.11113.36113.3658,800
Mar 11, 2025118.61119.64115.65116.25116.2563,200
Mar 10, 2025118.98123.53118.98119.35119.35100,800
Mar 7, 2025120.57121.41118.81119.85119.8555,400
Mar 6, 2025117.87121.23117.87121.12121.1257,900
Mar 5, 2025115.95117.68115.47117.56117.5647,900
Mar 4, 2025112.70115.62112.70114.63114.6363,600
Mar 3, 2025115.81116.61113.69113.89113.8947,400
Feb 28, 2025116.73116.78114.19115.70115.7054,100
Feb 27, 2025117.41117.99115.58115.63115.6341,300
Feb 26, 2025119.13119.13116.42117.13117.1364,300
Feb 25, 2025116.09120.40116.09119.90119.9078,600
Feb 24, 2025116.09117.45114.28115.70115.7053,000
Feb 21, 2025119.22119.22115.24116.09116.0944,400
Feb 20, 2025117.00118.87116.90118.50118.5038,100
Feb 19, 2025115.80117.57115.14116.92116.9256,700
Feb 18, 2025121.27121.27116.45118.50118.5067,700
Feb 14, 2025121.77123.30119.80120.29120.2962,300
Feb 13, 2025119.85120.42118.66120.28120.2892,300
Feb 12, 2025117.84118.75115.83118.55118.55112,500
Feb 11, 2025119.00120.75118.58120.53120.5375,400
Feb 10, 2025118.28119.32117.81118.37118.37100,800
Feb 7, 2025119.85119.90115.33117.71117.71266,100
Feb 6, 2025121.51123.04119.68120.78120.7898,700
Feb 5, 2025124.58124.73121.95121.95121.9561,800
Feb 4, 2025121.66123.82121.36123.19123.1974,100
Feb 3, 2025124.49124.49120.97122.07122.07113,400
Jan 31, 2025128.07128.48125.66125.79125.7976,500
Jan 30, 2025127.04130.78126.14129.46129.46101,800
Jan 29, 2025 0.50 Dividend
Jan 29, 2025128.77129.10124.99125.56125.5687,600
Jan 28, 2025131.18131.18128.90129.24128.7493,000
Jan 27, 2025127.66131.53127.66131.13130.62136,100
Jan 24, 2025128.37128.37126.01126.35125.8668,600
Jan 23, 2025128.47128.91126.96128.24127.7474,500
Jan 22, 2025126.32129.31126.30129.18128.6893,900
Jan 21, 2025 1052:1000 Stock Splits
Jan 21, 2025128.80132.29126.00126.07125.58114,900
Jan 17, 2025129.37130.74128.38128.82128.32101,728
Jan 16, 2025125.90128.23123.93128.17127.67148,016
Jan 15, 2025127.05129.31124.48125.72125.2494,154
Jan 14, 2025120.87122.48119.89122.48122.0194,575
Jan 13, 2025117.87119.90117.10119.36118.90106,568
Jan 10, 2025121.87122.08118.03118.18117.7356,808
Jan 8, 2025122.81123.13121.15122.17121.6986,369
Jan 7, 2025124.57125.94122.77123.12122.6497,205
Jan 6, 2025126.49127.11124.44124.44123.9677,112
Jan 3, 2025123.77126.43123.77125.37124.8966,907
Jan 2, 2025126.40127.48123.63124.03123.5594,680
Dec 31, 2024125.94126.99125.61125.62125.1358,491
Dec 30, 2024126.80126.80123.60125.51125.0369,748
Dec 27, 2024128.11128.31126.17126.68126.1963,225
Dec 26, 2024127.06128.75126.96127.88127.3969,327
Dec 24, 2024127.53127.99127.01127.54127.0443,763
Dec 23, 2024126.88127.86126.19127.20126.7069,748
Dec 20, 2024127.12128.37125.24126.95126.46109,408
Dec 19, 2024123.92130.62123.92127.21126.7187,211
Dec 18, 2024139.44139.44132.46132.46131.9539,345
Dec 17, 2024139.68139.68137.75138.25137.7224,406
Dec 16, 2024139.74142.59137.79138.18137.6546,814
Dec 13, 2024140.46141.23139.03140.34139.8049,654
Dec 12, 2024144.34144.34141.76141.91141.3644,394
Dec 11, 2024147.73147.98143.92144.41143.85106,252
Dec 10, 2024148.33149.00145.51147.38146.81110,039
Dec 9, 2024146.57150.13146.57150.10149.5225,248
Dec 6, 2024149.43150.85146.84147.23146.6630,613
Dec 5, 2024149.59151.13148.55148.61148.0434,506
Dec 4, 2024156.30156.30150.32150.78150.2036,399
Dec 3, 2024156.58156.89155.66156.25155.6530,298
Dec 2, 2024154.16156.91154.16155.51154.9127,878
Nov 29, 2024157.79157.79156.56156.68156.0814,623
Nov 27, 2024157.45157.45156.25156.25155.6413,571
Nov 26, 2024158.05158.05155.13155.53154.9321,250
Nov 25, 2024155.35162.07155.35159.94159.3277,322
Nov 22, 2024151.79152.87151.79152.56151.9722,513
Nov 21, 2024151.11152.90150.81151.30150.7223,670
Nov 20, 2024151.66151.66150.84151.00150.4125,879
Nov 19, 2024151.37151.99149.88151.45150.8739,029
Nov 18, 2024150.07152.30147.43151.12150.5449,023
Nov 15, 2024151.44153.51151.25151.64151.0643,448
Nov 14, 2024150.92154.17150.92152.41151.8246,288
Nov 13, 2024151.99152.48149.49149.92149.3440,607
Nov 12, 2024154.94155.49149.50149.50148.9277,638
Nov 11, 2024156.83156.83154.92156.52155.9231,665
Nov 8, 2024154.89156.53154.82155.51154.9134,926
Nov 7, 2024149.65154.29149.65154.08153.4835,768
Nov 6, 2024155.67155.67148.30150.00149.42104,674
Nov 5, 2024153.88159.22153.88159.10158.4842,185
Nov 4, 2024153.22157.40153.22155.31154.7152,074
Nov 1, 2024152.05155.44151.82152.18151.5956,177
Oct 31, 2024153.04153.61152.00152.40151.8138,924
Oct 30, 2024151.68155.06151.68153.44152.8551,022
Oct 29, 2024148.16152.99144.65152.19151.6084,791
Oct 28, 2024153.51156.43153.51155.67155.0755,546
Oct 25, 2024156.60157.03153.86153.86153.2631,244
Oct 24, 2024155.35157.09155.08156.06155.4639,555
Oct 23, 2024152.49154.33152.49154.04153.4434,926
Oct 22, 2024158.94158.94153.97153.97153.3851,969
Oct 21, 2024166.35166.35159.98159.98159.3638,188
Oct 18, 2024165.16168.25164.17167.25166.6130,718
Oct 17, 2024163.51165.60163.23163.81163.1833,874
Oct 16, 2024165.06166.57165.06166.15165.5133,243
Oct 15, 2024158.78164.73158.78162.62161.9936,610
Oct 14, 2024156.40160.01156.40159.42158.8048,182
Oct 11, 2024157.10158.55156.40156.40155.7941,238
Oct 10, 2024156.93158.46155.78156.09155.4937,662
Oct 9, 2024 0.48 Dividend
Oct 9, 2024157.09158.98157.09158.33157.7133,769
Oct 8, 2024160.22160.98157.96158.05156.9761,752
Oct 7, 2024162.26162.26158.37159.68158.5840,081
Oct 4, 2024164.17164.17158.12159.79158.6936,189
Oct 3, 2024164.12164.12161.75163.69162.5630,403
Oct 2, 2024165.11165.11162.96164.24163.1131,139
Oct 1, 2024163.73165.40163.27165.07163.9336,294
Sep 30, 2024162.22164.53162.22164.39163.2642,396
Sep 27, 2024161.25165.39161.25163.63162.5138,398
Sep 26, 2024161.29161.29158.99159.33158.2356,387
Sep 25, 2024160.45160.63159.33159.33158.2442,711
Sep 24, 2024162.79162.79160.09161.52160.4130,929
Sep 23, 2024160.21162.33160.15162.01160.8925,774
Sep 20, 2024164.45164.45157.90158.68157.59120,138
Sep 19, 2024167.52167.92164.88167.92166.7730,508
Sep 18, 2024165.45166.66162.44164.06162.9326,931
Sep 17, 2024164.11165.12162.75164.64163.5136,399
Sep 16, 2024162.55163.92161.19163.51162.3942,396
Sep 13, 2024159.44162.59159.44162.16161.0447,445
Sep 12, 2024156.97158.27155.89158.08156.9917,148
Sep 11, 2024155.72155.72152.09155.51154.4531,034
Sep 10, 2024157.77157.86155.23157.32156.2436,294
Sep 9, 2024156.42159.22156.42156.88155.8156,808
Sep 6, 2024159.57159.57156.47156.70155.6337,451
Sep 5, 2024157.56157.56155.17155.58154.5139,871
Sep 4, 2024156.23156.98154.73156.43155.3522,092
Sep 3, 2024160.65160.65155.00156.39155.3148,813
Aug 30, 2024160.11160.56157.48160.48159.3827,562
Aug 29, 2024160.48160.48157.44158.75157.6621,776
Aug 28, 2024160.21160.83158.02158.83157.7427,036
Aug 27, 2024159.68160.99159.62159.98158.8823,354
Aug 26, 2024165.11165.11161.41161.41160.3021,882
Aug 23, 2024158.75163.49158.64163.29162.1739,871
Aug 22, 2024156.67159.12156.57157.23156.1526,616
Aug 21, 2024156.29159.13156.29157.83156.7547,445
Aug 20, 2024154.93156.25153.84153.87152.8136,504
Aug 19, 2024151.02155.25151.02154.82153.7655,125
Aug 16, 2024149.17152.77149.17151.72150.6840,081
Aug 15, 2024149.60151.33148.75150.46149.4247,866
Aug 14, 2024150.84150.84148.59149.04148.0239,976
Aug 13, 2024148.29151.62148.29150.48149.4553,652
Aug 12, 2024150.58150.58147.49148.23147.2151,548
Aug 9, 2024150.67150.67148.95149.57148.5548,076
Aug 8, 2024148.94150.65148.44149.56148.5478,164
Aug 7, 2024154.26154.53146.96147.13146.1257,755
Aug 6, 2024149.08154.36149.08151.83150.7851,653
Aug 5, 2024148.07151.65144.55150.76149.7346,183
Aug 2, 2024150.92155.29150.50154.04152.9845,026
Aug 1, 2024158.56158.56153.37155.19154.1271,326
Jul 31, 2024158.66161.03156.75156.81155.7355,756
Jul 30, 2024159.01160.31157.87159.96158.8646,604
Jul 29, 2024157.87159.06156.28158.01156.9347,866
Jul 26, 2024154.92158.41154.92156.89155.8147,656
Jul 25, 2024151.61155.65151.53151.74150.7059,333
Jul 24, 2024151.91152.80149.44149.44148.4145,867
Jul 23, 2024151.23153.94150.93152.95151.9049,444
Jul 22, 2024149.99152.52148.74152.52151.4758,281
Jul 19, 2024149.21152.47149.21150.67149.6481,214
Jul 18, 2024149.08157.83149.08150.89149.8679,216
Jul 17, 2024149.82151.20148.44148.52147.5038,503
Jul 16, 2024144.83151.82144.83151.82150.7754,388
Jul 15, 2024143.06144.33141.92142.01141.0343,974
Jul 12, 2024139.63144.24139.63142.48141.5049,760
Jul 11, 2024133.35139.81133.11139.81138.8558,807
Jul 10, 2024128.23131.16128.23130.80129.9044,920
Jul 9, 2024127.79129.11127.60127.92127.0461,858
Jul 8, 2024127.62127.65126.16127.36126.4833,348
Jul 5, 2024 0.48 Dividend
Jul 5, 2024127.20127.20125.17126.79125.9232,928
Jul 3, 2024126.13128.75126.13127.37126.0228,404
Jul 2, 2024129.43129.52126.11127.33125.9868,064
Jul 1, 2024133.50133.50129.42129.45128.0848,708
Jun 28, 2024132.87133.44131.90132.54131.14123,294
Jun 27, 2024131.06132.03131.06131.72130.3336,504
Jun 26, 2024130.49131.75130.49131.06129.6842,290
Jun 25, 2024130.18131.52129.33131.22129.8337,136
Jun 24, 2024131.96133.08130.86132.70131.3039,976
Jun 21, 2024130.49132.40129.79132.40131.00102,886
Jun 20, 2024130.10130.88129.56130.22128.8428,720
Jun 18, 2024134.51134.51129.87130.71129.3383,003
Jun 17, 2024134.83136.85133.63135.93134.4941,028
Jun 14, 2024134.78135.75132.76135.54134.1135,873
Jun 13, 2024135.29136.63134.34136.02134.5829,140
Jun 12, 2024135.45139.90134.63135.65134.2129,561
Jun 11, 2024132.13132.72131.90132.16130.7617,989
Jun 10, 2024133.14135.05133.14134.98133.5517,568
Jun 7, 2024134.29134.31132.07133.75132.3416,516
Jun 6, 2024138.31138.31135.52135.98134.5423,249
Jun 5, 2024137.98138.03135.79138.03136.5722,723
Jun 4, 2024137.96138.73136.59136.61135.1627,773
Jun 3, 2024140.56140.56138.60139.11137.6430,613
May 31, 2024139.09139.40137.25139.03137.5659,859
May 30, 2024134.45137.81134.45137.81136.3622,092
May 29, 2024134.06134.90133.66134.75133.3322,302
May 28, 2024137.91137.91135.28135.88134.4524,617
May 24, 2024136.16137.57136.16137.57136.1119,778
May 23, 2024136.71137.56135.04135.83134.3951,969
May 22, 2024140.32140.32136.59136.95135.5028,404
May 21, 2024143.91143.91142.18142.65141.1428,930
May 20, 2024146.53146.60144.05144.44142.9122,723
May 17, 2024144.88146.60144.88146.60145.0517,148
May 16, 2024150.19150.19145.52145.55144.0143,868
May 15, 2024145.53151.16145.53151.04149.4481,740
May 14, 2024142.72143.90142.45143.61142.0930,403
May 13, 2024144.49144.68142.70143.22141.7134,400
May 10, 2024142.36144.45142.35144.22142.7028,299
May 9, 2024139.33142.36139.33142.36140.8525,353
May 8, 2024141.76141.76139.54139.71138.2351,969
May 7, 2024142.62142.81142.09142.44140.9438,714
May 6, 2024140.41141.81139.36141.56140.0630,298
May 3, 2024139.63143.26138.63138.83137.3654,599
May 2, 2024136.19136.82133.81136.42134.9736,504
May 1, 2024133.08137.18132.56134.66133.2345,446
Apr 30, 2024135.76135.94133.41133.45132.0444,815
Apr 29, 2024137.34137.34135.96137.12135.6731,876
Apr 26, 2024135.93136.99135.41135.82134.3833,664
Apr 25, 2024132.49134.25130.18133.61132.2034,716
Apr 24, 2024136.76137.83133.63134.69133.2649,760
Apr 23, 2024 0.48 Dividend
Apr 23, 2024133.57136.29132.25135.90134.4755,966
Apr 22, 2024131.56133.37130.41132.58130.7043,658
Apr 19, 2024133.20133.24129.57130.29128.4554,178
Apr 18, 2024133.95135.20132.29132.32130.4543,553
Apr 17, 2024133.72133.72131.14131.40129.5453,547
Apr 16, 2024133.19133.19130.05131.95130.0953,126
Apr 15, 2024138.32138.32134.15134.46132.5634,506
Apr 12, 2024137.30137.51136.45137.32135.3839,660
Apr 11, 2024136.48138.84136.36137.30135.3667,644
Apr 10, 2024140.12140.12135.26135.28133.3756,177
Apr 9, 2024143.54143.73141.25143.21141.1946,709
Apr 8, 2024143.67144.07140.97142.71140.6970,905
Apr 5, 2024140.95143.08140.41142.76140.7435,242
Apr 4, 2024143.59143.59140.13140.22138.2435,032
Apr 3, 2024136.42142.08136.42141.50139.5040,923
Apr 2, 2024140.75141.12138.25139.06137.1044,815
Apr 1, 2024146.69146.69143.28144.08142.0456,387

Related Tickers

TMHC Taylor Morrison Home Corporation
60.02
+0.07%
 
SKY Champion Homes, Inc.
94.69
+0.64%
 
TPH Tri Pointe Homes, Inc.
31.91
+0.19%
 
DHI D.R. Horton, Inc.
126.84
+0.67%
 
PHM PulteGroup, Inc.
102.47
+0.72%
 
NVR NVR, Inc.
7,232.80
+0.71%
 
MTH Meritage Homes Corporation
70.51
+0.25%
 
BZH Beazer Homes USA, Inc.
20.27
0.00%
 
KBH KB Home
58.23
+0.86%
 
CVCO Cavco Industries, Inc.
520.05
+1.18%