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
2018-04-19 57.18 57.18 54.23 55.68 661,335
2018-04-18 57.68 58.46 57.49 57.65 191,589
2018-04-17 57.45 58.00 57.29 57.59 271,902
2018-04-16 57.32 57.90 56.72 57.21 228,171
2018-04-13 57.05 57.62 55.98 56.87 517,143
2018-04-12 58.35 58.35 56.56 56.66 579,574
2018-04-11 59.70 60.13 58.07 58.07 340,733
2018-04-10 61.34 61.37 59.80 60.12 536,678
2018-04-09 61.62 62.11 61.08 61.09 236,816
2018-04-06 63.12 63.36 60.42 61.78 674,374
2018-04-05 63.69 64.83 62.94 64.19 494,049
2018-04-03 56.94 57.69 55.63 57.48 436,596
2018-04-02 58.56 58.56 55.92 56.82 516,451
2018-03-29 58.97 59.16 58.73 59.06 287,103
2018-03-28 59.00 59.40 58.68 58.93 258,835
2018-03-27 59.09 59.32 58.39 58.68 263,568
2018-03-26 59.07 59.32 58.52 59.32 207,196
2018-03-23 59.65 59.65 58.06 58.06 367,941
2018-03-22 59.91 60.34 58.70 58.70 289,674
2018-03-21 59.84 60.52 59.57 59.90 232,754
2018-03-20 59.03 59.20 58.62 58.84 179,267
2018-03-19 58.93 59.06 58.32 59.005 161,381
2018-03-16 58.73 59.50 58.73 59.26 220,146
2018-03-15 59.48 59.72 58.53 58.95 258,833
2018-03-14 60.05 60.19 59.74 59.88 264,161
2018-03-13 61.22 61.22 60.51 60.55 239,257
2018-03-12 60.43 60.67 60.03 60.59 237,434
2018-03-09 58.97 59.86 58.33 59.65 284,033
2018-03-08 59.27 59.27 58.01 58.67 238,604
2018-03-07 58.79 59.60 58.72 59.27 203,681

» More Lennar Stock Price History

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