Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
136.27
-0.92 (-0.67%)
Dec 30, 2024, 12:10 PM EST - Market open
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 138.00 | 139.64 | 136.61 | 137.19 | 137.19 | -1.05% | 2,034,066 |
| Dec 26, 2024 | 137.00 | 139.50 | 136.82 | 138.64 | 138.64 | 0.46% | 2,665,036 |
| Dec 24, 2024 | 137.49 | 139.31 | 137.49 | 138.00 | 138.00 | - | 2,128,726 |
| Dec 23, 2024 | 137.60 | 139.28 | 137.21 | 138.00 | 138.00 | -0.06% | 3,699,975 |
| Dec 20, 2024 | 137.89 | 139.89 | 136.57 | 138.08 | 138.08 | -0.23% | 9,059,290 |
| Dec 19, 2024 | 137.00 | 142.82 | 135.21 | 138.40 | 138.40 | -5.16% | 6,265,934 |
| Dec 18, 2024 | 151.47 | 153.00 | 145.65 | 145.93 | 145.93 | -3.66% | 4,648,938 |
| Dec 17, 2024 | 151.52 | 153.48 | 150.86 | 151.47 | 151.47 | -0.30% | 2,071,981 |
| Dec 16, 2024 | 154.39 | 156.76 | 151.56 | 151.92 | 151.92 | -1.60% | 3,117,368 |
| Dec 13, 2024 | 153.92 | 155.14 | 152.32 | 154.39 | 154.39 | -0.69% | 2,760,570 |
| Dec 12, 2024 | 156.11 | 157.45 | 155.08 | 155.47 | 155.47 | -1.70% | 2,515,482 |
| Dec 11, 2024 | 162.61 | 162.94 | 157.89 | 158.16 | 158.16 | -2.17% | 2,688,442 |
| Dec 10, 2024 | 161.11 | 163.51 | 160.03 | 161.67 | 161.67 | -2.61% | 2,432,545 |
| Dec 9, 2024 | 165.00 | 166.24 | 162.97 | 166.01 | 166.01 | 1.57% | 2,235,111 |
| Dec 6, 2024 | 168.56 | 169.00 | 162.93 | 163.45 | 163.45 | -0.93% | 2,535,831 |
| Dec 5, 2024 | 167.67 | 168.20 | 164.64 | 164.99 | 164.99 | -1.43% | 2,072,673 |
| Dec 4, 2024 | 170.91 | 171.50 | 166.04 | 167.39 | 167.39 | -3.57% | 2,225,709 |
| Dec 3, 2024 | 174.80 | 175.65 | 173.11 | 173.58 | 173.58 | 0.06% | 1,401,572 |
| Dec 2, 2024 | 174.39 | 175.05 | 171.74 | 173.47 | 173.47 | -0.53% | 1,420,095 |
| Nov 29, 2024 | 176.54 | 177.15 | 174.18 | 174.39 | 174.39 | 0.17% | 825,497 |
| Nov 27, 2024 | 175.84 | 176.33 | 173.83 | 174.10 | 174.10 | 0.40% | 1,099,801 |
| Nov 26, 2024 | 177.32 | 177.41 | 172.33 | 173.40 | 173.40 | -2.94% | 1,997,278 |
| Nov 25, 2024 | 172.00 | 180.12 | 171.93 | 178.66 | 178.66 | 5.61% | 3,384,384 |
| Nov 22, 2024 | 168.80 | 170.04 | 168.00 | 169.17 | 169.17 | 0.65% | 1,821,205 |
| Nov 21, 2024 | 169.03 | 170.41 | 167.52 | 168.07 | 168.07 | -0.10% | 2,004,265 |
| Nov 20, 2024 | 167.92 | 169.27 | 167.42 | 168.23 | 168.23 | -0.31% | 1,129,094 |
| Nov 19, 2024 | 167.92 | 169.48 | 166.31 | 168.75 | 168.75 | 0.49% | 1,914,613 |
| Nov 18, 2024 | 167.16 | 168.86 | 166.52 | 167.92 | 167.92 | -0.55% | 1,661,839 |
| Nov 15, 2024 | 168.65 | 170.50 | 167.94 | 168.85 | 168.85 | -0.56% | 1,728,376 |
| Nov 14, 2024 | 167.57 | 171.61 | 167.37 | 169.80 | 169.80 | 2.09% | 2,356,105 |
| Nov 13, 2024 | 169.13 | 169.56 | 165.94 | 166.33 | 166.33 | 0.09% | 1,461,830 |
| Nov 12, 2024 | 170.91 | 171.16 | 166.08 | 166.18 | 166.18 | -3.55% | 1,776,123 |
| Nov 11, 2024 | 173.31 | 174.38 | 171.69 | 172.30 | 172.30 | -0.16% | 1,158,793 |
| Nov 8, 2024 | 172.00 | 173.98 | 171.00 | 172.58 | 172.58 | 0.68% | 1,220,560 |
| Nov 7, 2024 | 168.70 | 171.84 | 168.00 | 171.41 | 171.41 | 1.61% | 1,566,252 |
| Nov 6, 2024 | 168.11 | 168.95 | 163.94 | 168.70 | 168.70 | -4.84% | 4,590,945 |
| Nov 5, 2024 | 171.25 | 177.37 | 170.72 | 177.28 | 177.28 | 2.69% | 1,349,602 |
| Nov 4, 2024 | 170.89 | 176.18 | 170.87 | 172.63 | 172.63 | 1.75% | 1,771,448 |
| Nov 1, 2024 | 172.58 | 173.69 | 169.32 | 169.66 | 169.66 | -0.38% | 1,709,915 |
| Oct 31, 2024 | 170.24 | 171.60 | 169.15 | 170.30 | 170.30 | -0.70% | 1,651,480 |
| Oct 30, 2024 | 170.16 | 172.94 | 169.04 | 171.50 | 171.50 | 0.82% | 1,842,822 |
| Oct 29, 2024 | 161.75 | 170.85 | 160.62 | 170.10 | 170.10 | -2.29% | 4,339,664 |
| Oct 28, 2024 | 174.87 | 175.80 | 172.53 | 174.09 | 174.09 | 0.47% | 1,376,740 |
| Oct 25, 2024 | 176.83 | 176.83 | 173.00 | 173.28 | 173.28 | -1.48% | 1,762,488 |
| Oct 24, 2024 | 173.56 | 176.37 | 172.73 | 175.88 | 175.88 | 1.92% | 2,148,891 |
| Oct 23, 2024 | 172.62 | 174.00 | 170.76 | 172.57 | 172.57 | -0.58% | 2,528,247 |
| Oct 22, 2024 | 177.11 | 177.31 | 173.50 | 173.57 | 173.57 | -3.91% | 2,829,353 |
| Oct 21, 2024 | 187.91 | 188.08 | 180.27 | 180.63 | 180.63 | -4.39% | 1,449,213 |
| Oct 18, 2024 | 186.41 | 189.65 | 185.33 | 188.93 | 188.93 | 1.85% | 1,394,892 |
| Oct 17, 2024 | 188.21 | 188.84 | 183.64 | 185.50 | 185.50 | -1.54% | 1,642,209 |
| Oct 16, 2024 | 187.97 | 189.34 | 187.20 | 188.41 | 188.41 | 1.82% | 1,360,932 |
| Oct 15, 2024 | 182.78 | 187.23 | 182.60 | 185.04 | 185.04 | 1.89% | 1,491,572 |
| Oct 14, 2024 | 178.23 | 182.15 | 177.74 | 181.60 | 181.60 | 1.91% | 1,342,116 |
| Oct 11, 2024 | 178.67 | 180.26 | 178.07 | 178.19 | 178.19 | -0.01% | 1,766,161 |
| Oct 10, 2024 | 178.24 | 180.42 | 177.60 | 178.20 | 178.20 | -1.25% | 1,526,660 |
| Oct 9, 2024 | 180.89 | 181.62 | 179.73 | 180.45 | 180.45 | -0.42% | 1,485,331 |
| Oct 8, 2024 | 182.61 | 183.69 | 180.77 | 181.21 | 180.71 | -0.42% | 1,462,268 |
| Oct 7, 2024 | 180.00 | 182.08 | 178.47 | 181.97 | 181.47 | -0.15% | 1,962,535 |
| Oct 4, 2024 | 187.30 | 187.70 | 179.62 | 182.25 | 181.75 | -2.49% | 2,423,118 |
| Oct 3, 2024 | 186.77 | 188.19 | 184.35 | 186.90 | 186.38 | -0.11% | 1,367,413 |
| Oct 2, 2024 | 186.24 | 187.63 | 184.50 | 187.11 | 186.59 | -0.63% | 1,709,093 |
| Oct 1, 2024 | 188.55 | 189.03 | 185.93 | 188.30 | 187.78 | 0.44% | 2,214,103 |
| Sep 30, 2024 | 186.12 | 187.80 | 184.95 | 187.48 | 186.96 | 0.24% | 1,347,219 |
| Sep 27, 2024 | 185.30 | 189.17 | 184.30 | 187.03 | 186.51 | 2.17% | 1,758,464 |
| Sep 26, 2024 | 183.17 | 184.04 | 181.96 | 183.05 | 182.54 | 0.65% | 1,493,549 |
| Sep 25, 2024 | 183.48 | 183.48 | 181.13 | 181.86 | 181.36 | -1.29% | 1,721,358 |
| Sep 24, 2024 | 184.96 | 186.10 | 182.44 | 184.23 | 183.72 | -0.84% | 1,513,445 |
| Sep 23, 2024 | 184.85 | 186.02 | 183.27 | 185.80 | 185.29 | 1.98% | 2,688,931 |
| Sep 20, 2024 | 185.49 | 186.75 | 181.27 | 182.19 | 181.69 | -5.33% | 6,982,141 |
| Sep 19, 2024 | 192.00 | 193.80 | 188.02 | 192.45 | 191.92 | 2.13% | 2,429,741 |
| Sep 18, 2024 | 190.00 | 192.40 | 186.44 | 188.43 | 187.91 | -0.49% | 1,566,884 |
| Sep 17, 2024 | 188.70 | 189.43 | 186.59 | 189.36 | 188.84 | 1.15% | 1,555,608 |
| Sep 16, 2024 | 187.44 | 188.19 | 184.42 | 187.21 | 186.69 | 0.70% | 1,922,809 |
| Sep 13, 2024 | 183.45 | 186.43 | 183.25 | 185.91 | 185.40 | 2.50% | 1,793,599 |
| Sep 12, 2024 | 178.79 | 181.98 | 178.09 | 181.38 | 180.88 | 1.79% | 1,492,946 |
| Sep 11, 2024 | 177.81 | 178.54 | 173.47 | 178.19 | 177.70 | -1.13% | 2,109,088 |
| Sep 10, 2024 | 181.22 | 181.31 | 177.60 | 180.23 | 179.73 | 0.02% | 1,631,332 |
| Sep 9, 2024 | 179.62 | 182.51 | 178.95 | 180.20 | 179.70 | 0.43% | 1,769,362 |
| Sep 6, 2024 | 178.39 | 182.67 | 178.15 | 179.42 | 178.92 | 0.89% | 2,252,331 |
| Sep 5, 2024 | 178.29 | 179.69 | 177.29 | 177.83 | 177.34 | -0.27% | 1,612,472 |
| Sep 4, 2024 | 177.62 | 179.01 | 175.50 | 178.31 | 177.82 | -0.04% | 1,408,183 |
| Sep 3, 2024 | 182.31 | 183.94 | 176.73 | 178.38 | 177.89 | -2.02% | 1,704,188 |
| Aug 30, 2024 | 182.01 | 183.31 | 178.54 | 182.06 | 181.56 | 0.86% | 1,458,297 |
| Aug 29, 2024 | 182.00 | 182.64 | 178.58 | 180.51 | 180.01 | -0.41% | 924,118 |
| Aug 28, 2024 | 181.67 | 183.32 | 180.12 | 181.26 | 180.76 | -0.60% | 683,056 |
| Aug 27, 2024 | 182.13 | 183.20 | 180.61 | 182.36 | 181.86 | -0.70% | 944,452 |
| Aug 26, 2024 | 186.50 | 186.60 | 183.34 | 183.65 | 183.14 | -0.74% | 1,169,897 |
| Aug 23, 2024 | 180.97 | 185.68 | 179.98 | 185.02 | 184.51 | 3.51% | 1,962,090 |
| Aug 22, 2024 | 179.05 | 180.39 | 177.76 | 178.74 | 178.25 | -0.17% | 1,123,311 |
| Aug 21, 2024 | 176.19 | 180.49 | 175.59 | 179.05 | 178.56 | 2.90% | 2,746,528 |
| Aug 20, 2024 | 175.71 | 177.15 | 173.76 | 174.00 | 173.52 | -0.84% | 1,381,759 |
| Aug 19, 2024 | 173.00 | 175.98 | 172.71 | 175.47 | 174.99 | 2.16% | 1,207,526 |
| Aug 16, 2024 | 170.32 | 173.41 | 170.00 | 171.76 | 171.29 | 0.67% | 1,118,623 |
| Aug 15, 2024 | 170.92 | 171.31 | 168.50 | 170.61 | 170.14 | 0.88% | 1,263,257 |
| Aug 14, 2024 | 171.50 | 171.70 | 168.20 | 169.12 | 168.65 | -0.73% | 1,431,395 |
| Aug 13, 2024 | 169.14 | 171.72 | 168.29 | 170.37 | 169.90 | 1.45% | 1,249,496 |
| Aug 12, 2024 | 169.90 | 170.19 | 167.09 | 167.94 | 167.48 | -1.07% | 1,502,246 |
| Aug 9, 2024 | 169.90 | 171.04 | 168.24 | 169.76 | 169.29 | 0.23% | 1,614,040 |
| Aug 8, 2024 | 168.63 | 170.64 | 166.63 | 169.37 | 168.90 | 1.57% | 1,337,132 |
| Aug 7, 2024 | 174.21 | 175.82 | 165.88 | 166.75 | 166.29 | -3.05% | 2,796,439 |