Singapore markets close in 3 hours 6 minutes

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.94+0.91 (+0.54%)
At close: 04:00PM EDT
170.96 +0.02 (+0.01%)
After hours: 07:53PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024169.73172.32167.96170.94170.941,823,000
18 Jul 2024170.08177.79169.81170.03170.034,439,300
17 Jul 2024167.77169.31166.38166.48166.482,163,900
16 Jul 2024161.95169.89161.55169.62169.622,910,100
15 Jul 2024160.04162.41158.43159.18159.182,156,300
12 Jul 2024157.00161.50156.83159.88159.884,230,400
11 Jul 2024150.26156.33149.52155.83155.834,010,200
10 Jul 2024142.63146.43142.31145.72145.722,126,700
09 Jul 2024143.30144.16141.88142.50142.502,038,300
08 Jul 2024144.00145.02141.15142.63142.632,460,500
05 Jul 2024142.86143.31140.65142.63142.631,842,100
05 Jul 20240.5 Dividend
03 Jul 2024142.75145.90142.20143.28142.781,116,400
02 Jul 2024141.71143.84141.13143.61143.112,387,900
01 Jul 2024150.51150.84145.87145.93145.422,033,400
28 Jun 2024149.00150.85148.89149.87149.353,297,900
27 Jun 2024148.90149.57147.72149.12148.601,798,300
26 Jun 2024148.68149.98147.91148.94148.422,353,700
25 Jun 2024149.95150.08146.95149.18148.662,710,600
24 Jun 2024151.01152.33149.32150.66150.132,238,400
21 Jun 2024150.21151.89147.92151.55151.023,883,000
20 Jun 2024147.47151.66147.08149.31148.792,837,300
18 Jun 2024150.69154.04148.13148.72148.205,992,400
17 Jun 2024154.93157.42153.50156.51155.964,689,400
14 Jun 2024153.23155.31150.69155.10154.563,115,500
13 Jun 2024154.76156.45153.42155.04154.502,082,500
12 Jun 2024158.27161.34154.38155.00154.463,156,400
11 Jun 2024154.34154.34151.79152.23151.702,043,500
10 Jun 2024152.88155.89152.21155.42154.881,559,700
07 Jun 2024152.76156.35152.00154.02153.482,195,500
06 Jun 2024159.17159.30155.89156.12155.581,393,700
05 Jun 2024158.56159.40155.87159.37158.811,553,200
04 Jun 2024159.60159.75157.08157.71157.161,847,900
03 Jun 2024160.49161.30159.07160.71160.151,608,100
31 May 2024157.93160.41156.91160.35159.795,769,900
30 May 2024154.50157.24154.50157.03156.481,651,600
29 May 2024152.94154.17151.90154.06153.521,780,600
28 May 2024156.75157.97154.16154.95154.411,388,500
24 May 2024155.98156.75154.74156.38155.831,198,200
23 May 2024157.16157.16153.46154.52153.981,665,800
22 May 2024160.20161.78155.38155.88155.342,579,600
21 May 2024163.53163.58161.76162.71162.141,116,200
20 May 2024166.01166.41163.46163.67163.10943,500
17 May 2024165.66166.33164.37165.88165.301,123,900
16 May 2024169.84170.00165.02165.20164.622,065,600
15 May 2024165.78171.27165.67170.85170.252,444,000
14 May 2024163.10163.23161.00162.33161.761,210,300
13 May 2024163.89164.32161.93162.01161.441,153,400
10 May 2024160.89163.72160.59162.93162.361,385,900
09 May 2024158.70161.03158.37160.89160.331,121,100
08 May 2024159.38160.61158.15158.47157.921,380,200
07 May 2024161.91162.79161.00161.10160.541,315,200
06 May 2024159.94161.10159.21161.03160.471,163,100
03 May 2024160.14163.12157.85158.10157.551,678,200
02 May 2024153.56155.46151.37155.21154.671,022,400
01 May 2024151.47156.44150.49152.47151.941,826,800
30 Apr 2024153.32154.95151.56151.62151.091,279,700
29 Apr 2024155.30156.47154.16155.47154.931,699,800
26 Apr 2024153.89156.92153.52154.29153.751,348,500
25 Apr 2024150.34153.30148.81152.79152.262,157,900
24 Apr 2024155.16158.24152.79154.12153.581,483,200
23 Apr 2024152.44156.65150.81155.70155.162,087,100
23 Apr 20240.5 Dividend
22 Apr 2024151.25153.01149.20151.57150.541,568,200
19 Apr 2024152.75153.76149.14150.19149.172,451,500
18 Apr 2024156.30157.16152.43152.49151.462,788,300
17 Apr 2024153.78154.61151.35151.88150.851,467,900
16 Apr 2024153.89154.15150.43152.58151.553,167,800
15 Apr 2024159.70160.62155.45156.12155.062,312,800
12 Apr 2024158.77159.95157.45159.90158.822,353,400
11 Apr 2024157.46160.66156.54159.46158.382,042,400
10 Apr 2024159.50161.19156.11156.43155.373,384,900
09 Apr 2024166.99167.17163.35165.99164.871,427,600
08 Apr 2024166.30166.85163.97165.01163.891,895,400
05 Apr 2024163.00166.50162.87166.22165.092,252,800
04 Apr 2024168.15168.99163.17163.64162.532,318,400
03 Apr 2024161.09166.20161.09166.09164.962,162,500
02 Apr 2024163.29163.29160.27162.47161.372,523,000
01 Apr 2024171.80172.34167.37167.81166.671,661,400
28 Mar 2024168.78172.59168.75171.98170.812,132,900
27 Mar 2024167.00168.61166.35168.50167.361,323,800
26 Mar 2024166.55168.05165.38165.56164.441,401,100
25 Mar 2024166.20167.44165.74166.04164.911,278,600
22 Mar 2024165.81167.06164.92166.58165.451,448,300
21 Mar 2024165.23167.10165.11165.34164.221,940,900
20 Mar 2024159.54164.00158.65163.64162.531,528,200
19 Mar 2024156.50159.91155.67159.64158.561,642,600
18 Mar 2024157.20158.01154.93156.61155.552,040,000
15 Mar 2024152.06158.20151.52156.57155.516,035,200
14 Mar 2024161.80164.47152.27152.86151.825,337,000
13 Mar 2024165.97167.49164.81165.50164.383,615,700
12 Mar 2024163.31166.34162.38165.97164.852,104,500
11 Mar 2024163.38164.27161.62164.12163.012,460,300
08 Mar 2024164.98166.39163.11164.19163.081,821,100
07 Mar 2024162.67165.95162.33164.42163.312,698,500
06 Mar 2024160.33161.31158.82161.04159.951,523,100
05 Mar 2024160.18162.55158.63159.56158.481,870,300
04 Mar 2024162.30163.88160.38160.53159.441,531,100
01 Mar 2024158.51161.75156.79161.48160.391,766,600
29 Feb 2024154.67158.82154.67158.51157.443,119,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...