Australia markets closed

Lennar Corporation (LEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.38+3.19 (+1.79%)
At close: 04:00PM EDT
180.61 -0.77 (-0.42%)
After hours: 07:54PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024178.79181.98178.09181.38181.381,492,800
11 Sept 2024177.81178.54173.47178.19178.192,108,900
10 Sept 2024181.22181.31177.60180.23180.231,631,300
09 Sept 2024179.62182.51178.95180.20180.201,769,400
06 Sept 2024178.39182.67178.15179.42179.422,252,100
05 Sept 2024178.29179.69177.29177.83177.831,612,500
04 Sept 2024177.62179.01175.50178.31178.311,421,700
03 Sept 2024182.31183.94176.73178.38178.381,704,200
30 Aug 2024182.01183.31178.54182.06182.061,458,300
29 Aug 2024182.00182.64178.58180.51180.51924,100
28 Aug 2024181.67183.32180.12181.26181.26683,100
27 Aug 2024182.13183.20180.61182.36182.36944,500
26 Aug 2024186.50186.60183.34183.65183.651,169,700
23 Aug 2024180.97185.68179.98185.02185.021,962,000
22 Aug 2024179.05180.39177.76178.74178.741,123,100
21 Aug 2024176.19180.49175.59179.05179.052,746,500
20 Aug 2024175.71177.15173.76174.00174.001,381,800
19 Aug 2024173.00175.98172.71175.47175.471,207,500
16 Aug 2024170.32173.41170.00171.76171.761,118,600
15 Aug 2024170.92171.31168.50170.61170.611,263,100
14 Aug 2024171.50171.70168.20169.12169.121,431,400
13 Aug 2024169.14171.72168.29170.37170.371,249,400
12 Aug 2024169.90170.19167.09167.94167.941,502,200
09 Aug 2024169.90171.04168.24169.76169.761,614,000
08 Aug 2024168.63170.64166.63169.37169.371,337,100
07 Aug 2024174.21175.82165.88166.75166.752,796,400
06 Aug 2024169.59175.31167.19172.00172.001,918,500
05 Aug 2024163.00172.23162.67170.39170.392,827,700
02 Aug 2024172.49176.81170.01174.46174.462,327,300
01 Aug 2024178.08179.21173.46176.24176.242,511,100
31 July 2024180.65182.53176.77176.93176.933,030,300
30 July 2024178.57181.15178.02180.45180.451,853,100
29 July 2024177.32179.22175.46178.18178.181,974,300
26 July 2024175.26178.75174.20176.71176.712,211,300
25 July 2024169.90175.37168.01171.28171.281,844,500
24 July 2024172.07173.41168.71168.79168.793,003,600
23 July 2024171.50174.57169.86172.65172.651,862,600
22 July 2024169.95172.60167.01172.50172.502,344,900
19 July 2024169.73172.32167.96170.94170.941,823,000
18 July 2024170.08177.79169.81170.03170.034,439,300
17 July 2024167.77169.31166.38166.48166.482,163,900
16 July 2024161.95169.89161.55169.62169.622,910,100
15 July 2024160.04162.41158.43159.18159.182,156,300
12 July 2024157.00161.50156.83159.88159.884,230,400
11 July 2024150.26156.33149.52155.83155.834,010,200
10 July 2024142.63146.43142.31145.72145.722,126,700
09 July 2024143.30144.16141.88142.50142.502,038,300
08 July 2024144.00145.02141.15142.63142.632,460,500
05 July 2024142.86143.31140.65142.63142.631,842,100
05 July 20240.5 Dividend
03 July 2024142.75145.90142.20143.28142.781,116,400
02 July 2024141.71143.84141.13143.61143.112,387,900
01 July 2024150.51150.84145.87145.93145.422,033,400
28 June 2024149.00150.85148.89149.87149.353,297,900
27 June 2024148.90149.57147.72149.12148.601,798,300
26 June 2024148.68149.98147.91148.94148.422,353,700
25 June 2024149.95150.08146.95149.18148.662,710,600
24 June 2024151.01152.33149.32150.66150.132,238,400
21 June 2024150.21151.89147.92151.55151.023,883,000
20 June 2024147.47151.66147.08149.31148.792,837,300
18 June 2024150.69154.04148.13148.72148.205,992,400
17 June 2024154.93157.42153.50156.51155.964,689,400
14 June 2024153.23155.31150.69155.10154.563,115,500
13 June 2024154.76156.45153.42155.04154.502,082,500
12 June 2024158.27161.34154.38155.00154.463,156,400
11 June 2024154.34154.34151.79152.23151.702,043,500
10 June 2024152.88155.89152.21155.42154.881,559,700
07 June 2024152.76156.35152.00154.02153.482,195,500
06 June 2024159.17159.30155.89156.12155.581,393,700
05 June 2024158.56159.40155.87159.37158.811,553,200
04 June 2024159.60159.75157.08157.71157.161,847,900
03 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...