NYSE - Nasdaq Real Time Price USD

Lennar Corporation (LEN-B)

Compare
160.49 +1.32 (+0.83%)
At close: 4:00 PM EST
160.49 -0.26 (-0.16%)
After hours: 4:03 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 159.68 160.82 159.94 160.49 160.49 21,362
Nov 21, 2024 158.97 160.85 158.65 159.17 159.17 22,500
Nov 20, 2024 159.55 159.55 158.68 158.85 158.85 24,600
Nov 19, 2024 159.24 159.89 157.67 159.33 159.33 37,100
Nov 18, 2024 157.87 160.22 155.10 158.98 158.98 46,600
Nov 15, 2024 159.32 161.49 159.12 159.53 159.53 41,300
Nov 14, 2024 158.77 162.19 158.77 160.34 160.34 44,000
Nov 13, 2024 159.89 160.41 157.26 157.72 157.72 38,600
Nov 12, 2024 163.00 163.58 157.27 157.27 157.27 73,800
Nov 11, 2024 164.99 164.99 162.98 164.66 164.66 30,100
Nov 8, 2024 162.94 164.67 162.87 163.60 163.60 33,200
Nov 7, 2024 157.43 162.31 157.43 162.09 162.09 34,000
Nov 6, 2024 163.76 163.76 156.01 157.80 157.80 99,500
Nov 5, 2024 161.88 167.50 161.88 167.37 167.37 40,100
Nov 4, 2024 161.19 165.59 161.19 163.39 163.39 49,500
Nov 1, 2024 159.96 163.52 159.71 160.09 160.09 53,400
Oct 31, 2024 161.00 161.60 159.90 160.32 160.32 37,000
Oct 30, 2024 159.57 163.12 159.57 161.42 161.42 48,500
Oct 29, 2024 155.86 160.95 152.17 160.10 160.10 80,600
Oct 28, 2024 161.49 164.56 161.49 163.77 163.77 52,800
Oct 25, 2024 164.74 165.20 161.86 161.86 161.86 29,700
Oct 24, 2024 163.43 165.26 163.14 164.18 164.18 37,600
Oct 23, 2024 160.42 162.36 160.42 162.05 162.05 33,200
Oct 22, 2024 167.20 167.20 161.98 161.98 161.98 49,400
Oct 21, 2024 175.00 175.00 168.30 168.30 168.30 36,300
Oct 18, 2024 173.75 177.00 172.71 175.95 175.95 29,200
Oct 17, 2024 172.01 174.21 171.72 172.33 172.33 32,200
Oct 16, 2024 173.64 175.23 173.64 174.79 174.79 31,600
Oct 15, 2024 167.04 173.30 167.04 171.08 171.08 34,800
Oct 14, 2024 164.53 168.33 164.53 167.71 167.71 45,800
Oct 11, 2024 165.27 166.79 164.53 164.53 164.53 39,200
Oct 10, 2024 165.09 166.70 163.88 164.21 164.21 35,800
Oct 9, 2024 0.50 Dividend
Oct 9, 2024 165.26 167.25 165.26 166.56 166.56 32,100
Oct 8, 2024 168.55 169.35 166.17 166.27 165.77 58,700
Oct 7, 2024 170.70 170.70 166.61 167.98 167.47 38,100
Oct 4, 2024 172.71 172.71 166.34 168.10 167.59 34,400
Oct 3, 2024 172.65 172.65 170.16 172.20 171.68 28,900
Oct 2, 2024 173.70 173.70 171.43 172.78 172.26 29,600
Oct 1, 2024 172.24 174.00 171.76 173.65 173.13 34,500
Sep 30, 2024 170.66 173.09 170.66 172.94 172.42 40,300
Sep 27, 2024 169.64 173.99 169.64 172.14 171.62 36,500
Sep 26, 2024 169.68 169.68 167.26 167.61 167.11 53,600
Sep 25, 2024 168.79 168.98 167.62 167.62 167.12 40,600
Sep 24, 2024 171.25 171.25 168.41 169.92 169.41 29,400
Sep 23, 2024 168.54 170.77 168.48 170.43 169.92 24,500
Sep 20, 2024 173.00 173.00 166.11 166.93 166.43 114,200
Sep 19, 2024 176.23 176.65 173.45 176.65 176.12 29,000
Sep 18, 2024 174.05 175.33 170.89 172.59 172.07 25,600
Sep 17, 2024 172.64 173.71 171.21 173.20 172.68 34,600
Sep 16, 2024 171.00 172.44 169.57 172.01 171.49 40,300
Sep 13, 2024 167.73 171.04 167.73 170.59 170.08 45,100
Sep 12, 2024 165.13 166.50 164.00 166.30 165.80 16,300
Sep 11, 2024 163.82 163.82 160.00 163.60 163.11 29,500
Sep 10, 2024 165.97 166.07 163.30 165.50 165.00 34,500
Sep 9, 2024 164.55 167.50 164.55 165.04 164.54 54,000
Sep 6, 2024 167.87 167.87 164.61 164.85 164.35 35,600
Sep 5, 2024 165.75 165.75 163.24 163.67 163.18 37,900
Sep 4, 2024 164.35 165.14 162.78 164.56 164.07 21,000
Sep 3, 2024 169.00 169.00 163.06 164.52 164.03 46,400
Aug 30, 2024 168.44 168.91 165.67 168.83 168.32 26,200
Aug 29, 2024 168.83 168.83 165.63 167.00 166.50 20,700
Aug 28, 2024 168.54 169.19 166.24 167.09 166.59 25,700
Aug 27, 2024 167.98 169.36 167.92 168.30 167.79 22,200
Aug 26, 2024 173.70 173.70 169.80 169.80 169.29 20,800
Aug 23, 2024 167.00 171.99 166.89 171.78 171.26 37,900
Aug 22, 2024 164.82 167.39 164.71 165.41 164.91 25,300
Aug 21, 2024 164.42 167.41 164.42 166.04 165.54 45,100
Aug 20, 2024 162.99 164.38 161.84 161.87 161.38 34,700
Aug 19, 2024 158.87 163.32 158.87 162.87 162.38 52,400
Aug 16, 2024 156.93 160.71 156.93 159.61 159.13 38,100
Aug 15, 2024 157.38 159.20 156.48 158.28 157.80 45,500
Aug 14, 2024 158.68 158.68 156.32 156.79 156.32 38,000
Aug 13, 2024 156.00 159.50 156.00 158.31 157.83 51,000
Aug 12, 2024 158.41 158.41 155.16 155.94 155.47 49,000
Aug 9, 2024 158.51 158.51 156.70 157.35 156.88 45,700
Aug 8, 2024 156.68 158.48 156.16 157.34 156.87 74,300
Aug 7, 2024 162.28 162.57 154.60 154.78 154.31 54,900
Aug 6, 2024 156.83 162.39 156.83 159.72 159.24 49,100
Aug 5, 2024 155.77 159.54 152.07 158.60 158.12 43,900
Aug 2, 2024 158.77 163.36 158.33 162.05 161.56 42,800
Aug 1, 2024 166.81 166.81 161.35 163.26 162.77 67,800
Jul 31, 2024 166.91 169.40 164.90 164.96 164.46 53,000
Jul 30, 2024 167.28 168.65 166.08 168.28 167.77 44,300
Jul 29, 2024 166.08 167.33 164.41 166.23 165.73 45,500
Jul 26, 2024 162.98 166.65 162.98 165.05 164.55 45,300
Jul 25, 2024 159.49 163.74 159.41 159.63 159.15 56,400
Jul 24, 2024 159.81 160.75 157.21 157.21 156.74 43,600
Jul 23, 2024 159.09 161.95 158.78 160.90 160.42 47,000
Jul 22, 2024 157.79 160.45 156.47 160.45 159.97 55,400
Jul 19, 2024 156.97 160.40 156.97 158.51 158.03 77,200
Jul 18, 2024 156.83 166.04 156.83 158.74 158.26 75,300
Jul 17, 2024 157.61 159.06 156.16 156.24 155.77 36,600
Jul 16, 2024 152.36 159.71 152.36 159.71 159.23 51,700
Jul 15, 2024 150.50 151.84 149.30 149.39 148.94 41,800
Jul 12, 2024 146.89 151.74 146.89 149.89 149.44 47,300
Jul 11, 2024 140.28 147.08 140.03 147.08 146.64 55,900
Jul 10, 2024 134.90 137.98 134.90 137.60 137.19 42,700
Jul 9, 2024 134.43 135.82 134.24 134.57 134.17 58,800
Jul 8, 2024 134.26 134.29 132.72 133.98 133.58 31,700
Jul 5, 2024 0.50 Dividend
Jul 5, 2024 133.81 133.81 131.68 133.38 132.98 31,300
Jul 3, 2024 132.69 135.44 132.69 133.99 133.09 27,000
Jul 2, 2024 136.16 136.25 132.67 133.95 133.05 64,700
Jul 1, 2024 140.44 140.44 136.15 136.18 135.26 46,300
Jun 28, 2024 139.78 140.38 138.76 139.43 138.49 117,200
Jun 27, 2024 137.88 138.90 137.88 138.57 137.64 34,700
Jun 26, 2024 137.28 138.60 137.28 137.88 136.95 40,200
Jun 25, 2024 136.95 138.36 136.06 138.04 137.11 35,300
Jun 24, 2024 138.82 140.00 137.66 139.60 138.66 38,000
Jun 21, 2024 137.28 139.28 136.54 139.28 138.34 97,800
Jun 20, 2024 136.87 137.69 136.30 136.99 136.07 27,300
Jun 18, 2024 141.50 141.50 136.62 137.51 136.58 78,900
Jun 17, 2024 141.84 143.97 140.58 143.00 142.04 39,000
Jun 14, 2024 141.79 142.81 139.66 142.59 141.63 34,100
Jun 13, 2024 142.33 143.73 141.33 143.09 142.13 27,700
Jun 12, 2024 142.49 147.18 141.63 142.70 141.74 28,100
Jun 11, 2024 139.00 139.62 138.76 139.03 138.09 17,100
Jun 10, 2024 140.06 142.07 140.06 142.00 141.04 16,700
Jun 7, 2024 141.27 141.29 138.94 140.71 139.76 15,700
Jun 6, 2024 145.50 145.50 142.57 143.05 142.09 22,100
Jun 5, 2024 145.16 145.21 142.85 145.21 144.23 21,600
Jun 4, 2024 145.13 145.94 143.69 143.71 142.74 26,400
Jun 3, 2024 147.87 147.87 145.81 146.34 145.36 29,100
May 31, 2024 146.32 146.65 144.39 146.26 145.28 56,900
May 30, 2024 141.44 144.98 141.44 144.98 144.00 21,000
May 29, 2024 141.03 141.91 140.61 141.76 140.81 21,200
May 28, 2024 145.08 145.08 142.31 142.95 141.99 23,400
May 24, 2024 143.24 144.72 143.24 144.72 143.75 18,800
May 23, 2024 143.82 144.71 142.06 142.89 141.93 49,400
May 22, 2024 147.62 147.62 143.69 144.07 143.10 27,000
May 21, 2024 151.39 151.39 149.57 150.07 149.06 27,500
May 20, 2024 154.15 154.22 151.54 151.95 150.93 21,600
May 17, 2024 152.41 154.22 152.41 154.22 153.18 16,300
May 16, 2024 158.00 158.00 153.09 153.12 152.09 41,700
May 15, 2024 153.10 159.02 153.10 158.89 157.82 77,700
May 14, 2024 150.14 151.38 149.86 151.08 150.06 28,900
May 13, 2024 152.00 152.20 150.12 150.67 149.66 32,700
May 10, 2024 149.76 151.96 149.75 151.72 150.70 26,900
May 9, 2024 146.57 149.76 146.57 149.76 148.75 24,100
May 8, 2024 149.13 149.13 146.80 146.97 145.98 49,400
May 7, 2024 150.04 150.24 149.48 149.85 148.84 36,800
May 6, 2024 147.71 149.18 146.61 148.92 147.92 28,800
May 3, 2024 146.89 150.71 145.84 146.05 145.07 51,900
May 2, 2024 143.27 143.93 140.77 143.51 142.54 34,700
May 1, 2024 140.00 144.31 139.45 141.66 140.71 43,200
Apr 30, 2024 142.82 143.01 140.35 140.39 139.45 42,600
Apr 29, 2024 144.48 144.48 143.03 144.25 143.28 30,300
Apr 26, 2024 143.00 144.11 142.45 142.88 141.92 32,000
Apr 25, 2024 139.38 141.23 136.95 140.56 139.61 33,000
Apr 24, 2024 143.87 145.00 140.58 141.69 140.74 47,300
Apr 23, 2024 0.50 Dividend
Apr 23, 2024 140.52 143.38 139.13 142.97 142.01 53,200
Apr 22, 2024 138.40 140.30 137.19 139.47 138.04 41,500
Apr 19, 2024 140.13 140.17 136.31 137.06 135.65 51,500
Apr 18, 2024 140.92 142.23 139.17 139.20 137.77 41,400
Apr 17, 2024 140.67 140.67 137.96 138.23 136.81 50,900
Apr 16, 2024 140.12 140.12 136.81 138.81 137.38 50,500
Apr 15, 2024 145.51 145.51 141.13 141.45 139.99 32,800
Apr 12, 2024 144.44 144.66 143.55 144.46 142.97 37,700
Apr 11, 2024 143.58 146.06 143.45 144.44 142.95 64,300
Apr 10, 2024 147.41 147.41 142.29 142.31 140.85 53,400
Apr 9, 2024 151.00 151.20 148.60 150.66 149.11 44,400
Apr 8, 2024 151.14 151.56 148.30 150.13 148.59 67,400
Apr 5, 2024 148.28 150.52 147.71 150.18 148.63 33,500
Apr 4, 2024 151.06 151.06 147.42 147.51 145.99 33,300
Apr 3, 2024 143.51 149.47 143.51 148.86 147.33 38,900
Apr 2, 2024 148.07 148.46 145.44 146.29 144.78 42,600
Apr 1, 2024 154.32 154.32 150.73 151.57 150.01 53,600
Mar 28, 2024 152.54 155.30 152.54 154.18 152.59 45,800
Mar 27, 2024 149.57 151.52 149.57 151.35 149.79 62,900
Mar 26, 2024 150.25 150.95 149.21 149.29 147.75 55,800
Mar 25, 2024 148.10 150.25 148.10 149.21 147.67 54,200
Mar 22, 2024 149.00 149.75 148.42 148.63 147.10 43,700
Mar 21, 2024 147.37 150.54 147.37 148.57 147.04 68,700
Mar 20, 2024 144.25 147.65 143.03 147.37 145.85 37,000
Mar 19, 2024 141.09 143.96 140.49 143.72 142.24 43,800
Mar 18, 2024 141.53 141.76 139.74 141.09 139.64 51,100
Mar 15, 2024 140.16 143.50 140.15 140.86 139.41 249,900
Mar 14, 2024 144.00 144.42 138.50 139.20 137.77 56,500
Mar 13, 2024 150.06 151.12 149.18 150.39 148.84 35,700
Mar 12, 2024 149.98 150.52 148.79 150.07 148.53 75,900
Mar 11, 2024 148.58 149.69 148.09 148.97 147.44 24,300
Mar 8, 2024 151.54 152.00 149.31 149.82 148.28 20,600
Mar 7, 2024 149.46 151.94 149.46 150.88 149.33 21,500
Mar 6, 2024 147.35 148.73 146.89 147.84 146.32 28,100
Mar 5, 2024 149.09 149.82 146.49 146.65 145.14 25,800
Mar 4, 2024 150.42 151.61 148.30 148.58 147.05 35,700
Mar 1, 2024 146.29 150.26 146.29 149.92 148.38 36,200
Feb 29, 2024 144.00 147.71 144.00 147.37 145.85 27,000
Feb 28, 2024 141.44 143.45 141.44 143.41 141.93 29,400
Feb 27, 2024 143.03 144.72 141.84 141.84 140.38 35,900
Feb 26, 2024 144.88 145.06 143.61 143.73 142.25 15,300
Feb 23, 2024 144.22 145.10 144.12 144.12 142.64 22,000
Feb 22, 2024 143.11 143.67 142.51 142.76 141.29 29,100
Feb 21, 2024 141.44 142.81 140.62 141.61 140.15 20,000
Feb 20, 2024 140.28 141.65 140.28 140.65 139.20 17,400
Feb 16, 2024 142.01 142.30 140.12 140.18 138.74 45,400
Feb 15, 2024 145.14 145.14 143.78 143.85 142.37 31,800
Feb 14, 2024 142.38 144.74 141.19 143.48 142.00 56,200
Feb 13, 2024 142.67 142.67 139.43 141.25 139.80 58,800
Feb 12, 2024 143.49 147.90 143.49 147.18 145.67 53,200
Feb 9, 2024 143.97 143.97 140.95 143.12 141.65 43,500
Feb 8, 2024 141.50 143.51 141.15 142.21 140.75 35,600
Feb 7, 2024 142.13 143.34 142.01 142.02 140.56 55,400
Feb 6, 2024 142.32 142.32 139.56 141.03 139.58 45,800
Feb 5, 2024 140.71 143.24 140.08 142.20 140.74 52,900
Feb 2, 2024 140.55 144.17 139.44 142.74 141.27 34,800
Feb 1, 2024 140.34 142.78 139.28 142.21 140.75 49,800
Jan 31, 2024 138.87 140.93 138.37 138.75 137.32 71,600
Jan 30, 2024 138.09 139.91 138.09 139.31 137.88 35,200
Jan 29, 2024 136.01 137.89 135.49 137.61 136.19 32,400
Jan 26, 2024 136.00 137.96 135.85 136.01 134.61 29,300
Jan 25, 2024 134.75 136.76 134.75 136.50 135.10 33,200
Jan 24, 2024 135.00 136.15 132.83 132.86 131.49 53,600
Jan 23, 2024 0.50 Dividend
Jan 23, 2024 140.86 140.86 134.04 134.46 133.08 60,200
Jan 22, 2024 139.00 142.89 138.93 142.58 140.62 35,600
Jan 19, 2024 137.24 139.79 136.98 139.70 137.78 32,200
Jan 18, 2024 137.65 139.71 136.03 137.76 135.86 33,300
Jan 17, 2024 136.85 137.90 136.39 136.68 134.80 66,900
Jan 16, 2024 137.86 139.00 137.84 138.66 136.75 47,500
Jan 12, 2024 141.44 141.44 138.02 139.29 137.37 41,500
Jan 11, 2024 138.68 141.38 137.89 141.37 139.42 41,500
Jan 10, 2024 136.02 139.62 136.02 139.38 137.46 71,600
Jan 9, 2024 133.70 134.47 133.54 134.20 132.35 34,100
Jan 8, 2024 134.44 135.21 134.01 134.91 133.05 57,200
Jan 5, 2024 131.58 134.25 131.58 133.38 131.54 60,300
Jan 4, 2024 132.44 133.78 131.99 132.22 130.40 42,500
Jan 3, 2024 131.38 132.91 129.56 132.31 130.49 54,900
Jan 2, 2024 132.83 132.99 131.17 132.91 131.08 53,300
Dec 29, 2023 133.68 134.92 133.68 134.05 132.21 56,900
Dec 28, 2023 135.19 135.19 133.95 134.25 132.40 29,800
Dec 27, 2023 132.53 134.77 132.53 134.73 132.88 47,500
Dec 26, 2023 131.65 133.20 131.65 133.12 131.29 66,100
Dec 22, 2023 132.72 133.01 131.50 132.27 130.45 35,500
Dec 21, 2023 133.99 134.03 131.38 132.88 131.05 42,800
Dec 20, 2023 133.39 135.32 131.86 131.92 130.10 44,000
Dec 19, 2023 133.16 135.50 133.16 134.17 132.32 46,400
Dec 18, 2023 133.91 133.91 131.73 133.55 131.71 36,700
Dec 15, 2023 130.14 139.85 129.99 135.27 133.41 116,300
Dec 14, 2023 133.97 140.08 133.08 139.79 137.87 105,700
Dec 13, 2023 129.83 133.56 128.49 132.52 130.70 74,800
Dec 12, 2023 129.25 130.03 129.08 129.52 127.74 34,600
Dec 11, 2023 130.55 130.79 129.15 129.28 127.50 43,100
Dec 8, 2023 125.65 130.78 125.65 130.74 128.94 211,300
Dec 7, 2023 123.95 125.55 123.42 125.55 123.82 32,400
Dec 6, 2023 121.99 125.74 121.99 123.76 122.06 53,300
Dec 5, 2023 119.65 121.08 119.37 120.95 119.29 32,400
Dec 4, 2023 120.20 120.49 119.14 119.94 118.29 32,200
Dec 1, 2023 114.94 120.41 114.46 120.41 118.75 88,000
Nov 30, 2023 114.88 115.09 113.70 114.74 113.16 53,000
Nov 29, 2023 115.00 116.41 114.70 115.49 113.90 60,100
Nov 28, 2023 115.02 115.77 114.37 114.50 112.92 21,200
Nov 27, 2023 116.33 116.50 115.25 115.48 113.89 41,200
Nov 24, 2023 117.00 117.12 116.67 116.72 115.11 8,800

Related Tickers