Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
169.80
+3.47 (2.09%)
Nov 14, 2024, 4:00 PM EST - Market closed
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2024 | 169.59 | 175.31 | 167.19 | 172.00 | 171.53 | 0.94% | 1,918,518 |
| Aug 5, 2024 | 163.00 | 172.23 | 162.67 | 170.39 | 169.92 | -2.33% | 2,827,692 |
| Aug 2, 2024 | 172.49 | 176.81 | 170.01 | 174.46 | 173.98 | -1.01% | 2,327,337 |
| Aug 1, 2024 | 178.08 | 179.21 | 173.46 | 176.24 | 175.75 | -0.39% | 2,511,318 |
| Jul 31, 2024 | 180.65 | 182.53 | 176.77 | 176.93 | 176.44 | -1.95% | 3,030,381 |
| Jul 30, 2024 | 178.57 | 181.15 | 178.02 | 180.45 | 179.95 | 1.27% | 1,853,238 |
| Jul 29, 2024 | 177.32 | 179.22 | 175.46 | 178.18 | 177.69 | 0.83% | 1,974,301 |
| Jul 26, 2024 | 175.26 | 178.75 | 174.20 | 176.71 | 176.22 | 3.17% | 2,211,539 |
| Jul 25, 2024 | 169.90 | 175.37 | 168.01 | 171.28 | 170.81 | 1.48% | 1,844,720 |
| Jul 24, 2024 | 172.07 | 173.41 | 168.71 | 168.79 | 168.32 | -2.24% | 3,003,561 |
| Jul 23, 2024 | 171.50 | 174.57 | 169.86 | 172.65 | 172.17 | 0.09% | 1,862,602 |
| Jul 22, 2024 | 169.95 | 172.60 | 167.01 | 172.50 | 172.02 | 0.91% | 2,344,891 |
| Jul 19, 2024 | 169.73 | 172.32 | 167.96 | 170.94 | 170.47 | 0.54% | 1,823,108 |
| Jul 18, 2024 | 170.08 | 177.79 | 169.81 | 170.03 | 169.56 | 2.13% | 4,439,255 |
| Jul 17, 2024 | 167.77 | 169.31 | 166.38 | 166.48 | 166.02 | -1.85% | 2,163,909 |
| Jul 16, 2024 | 161.95 | 169.89 | 161.55 | 169.62 | 169.15 | 6.56% | 2,910,099 |
| Jul 15, 2024 | 160.04 | 162.41 | 158.43 | 159.18 | 158.74 | -0.44% | 2,156,295 |
| Jul 12, 2024 | 157.00 | 161.50 | 156.83 | 159.88 | 159.44 | 2.60% | 4,230,369 |
| Jul 11, 2024 | 150.26 | 156.33 | 149.52 | 155.83 | 155.40 | 6.94% | 4,011,268 |
| Jul 10, 2024 | 142.63 | 146.43 | 142.31 | 145.72 | 145.32 | 2.26% | 2,126,679 |
| Jul 9, 2024 | 143.30 | 144.16 | 141.88 | 142.50 | 142.11 | -0.09% | 2,038,445 |
| Jul 8, 2024 | 144.00 | 145.02 | 141.15 | 142.63 | 142.24 | - | 2,460,675 |
| Jul 5, 2024 | 142.86 | 143.31 | 140.65 | 142.63 | 142.24 | -0.45% | 1,842,116 |
| Jul 3, 2024 | 142.75 | 145.90 | 142.20 | 143.28 | 142.39 | -0.23% | 1,116,434 |
| Jul 2, 2024 | 141.71 | 143.84 | 141.13 | 143.61 | 142.71 | -1.59% | 2,387,927 |
| Jul 1, 2024 | 150.51 | 150.84 | 145.87 | 145.93 | 145.02 | -2.63% | 2,033,393 |
| Jun 28, 2024 | 149.00 | 150.86 | 148.89 | 149.87 | 148.93 | 0.50% | 3,297,955 |
| Jun 27, 2024 | 148.90 | 149.57 | 147.72 | 149.12 | 148.19 | 0.12% | 1,798,264 |
| Jun 26, 2024 | 148.68 | 149.98 | 147.91 | 148.94 | 148.01 | -0.16% | 2,353,665 |