LENNAR Historical Stock Price

Below is the stock price history for Lennar LEN. Data is recorded each day for the historical open, high, low, close and volume. The Lennar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lennar Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 70.83 71.73 70.67 71.73 139,451
2018-01-18 71.74 71.74 70.47 70.47 213,303
2018-01-17 69.30 70.82 69.30 70.75 203,557
2018-01-16 69.78 69.78 68.71 68.84 150,318
2018-01-12 69.41 69.91 69.08 69.22 179,471
2018-01-11 68.98 70.39 68.98 69.515 259,513
2018-01-10 65.50 68.47 65.50 68.35 650,044
2018-01-09 67.33 67.33 66.31 66.52 239,690
2018-01-08 67.72 67.75 67.12 67.23 74,475
2018-01-05 67.52 67.57 66.79 67.56 88,507
2018-01-04 67.33 67.33 66.53 66.96 251,007
2018-01-03 65.44 67.38 65.21 67.33 216,183
2018-01-02 64.24 64.74 63.80 64.71 142,943
2017-12-29 64.23 64.23 63.14 63.32 59,863
2017-12-28 64.12 64.16 63.72 63.82 70,821
2017-12-27 64.05 64.365 63.83 63.87 72,057
2017-12-26 64.33 64.33 63.75 63.78 67,567
2017-12-22 63.77 64.17 63.62 63.93 92,369
2017-12-21 62.94 63.99 62.91 63.61 93,791
2017-12-20 62.44 62.87 62.06 62.57 79,883
2017-12-19 62.23 62.50 61.90 61.96 74,247
2017-12-18 61.90 62.62 61.90 62.42 152,280
2017-12-15 61.39 61.56 61.11 61.36 119,083
2017-12-14 61.14 61.61 61.04 61.14 159,919
2017-12-13 61.76 61.79 61.105 61.105 81,697
2017-12-12 61.89 62.23 61.47 61.47 141,916
2017-12-11 62.47 62.47 61.41 61.65 108,579
2017-12-08 61.87 62.21 61.66 62.14 90,686
2017-12-07 61.14 62.12 61.14 61.69 108,038
2017-12-06 61.95 62.11 60.93 60.94 216,626

» More Lennar Stock Price History

To see other companies like Lennar (LEN), view our stock market today for news, and other data.