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
2017-11-17 57.92 59.095 57.92 58.87 255,155
2017-11-16 58.15 58.50 57.94 58.11 189,396
2017-11-15 58.12 58.21 57.85 58.05 168,117
2017-11-14 57.94 58.57 57.94 58.52 217,814
2017-11-13 58.37 58.61 58.05 58.25 231,452
2017-11-10 58.72 59.28 58.39 58.84 198,465
2017-11-09 57.99 59.01 57.85 58.96 273,388
2017-11-08 56.32 58.52 55.88 58.52 252,100
2017-11-07 56.26 56.99 56.26 56.48 170,571
2017-11-06 55.02 56.21 54.62 56.14 224,755
2017-11-03 54.62 55.36 54.50 54.56 298,546
2017-11-02 55.54 55.82 54.96 55.09 416,555
2017-11-01 55.94 56.91 55.71 56.91 316,607
2017-10-31 55.64 55.67 54.95 55.54 345,587
2017-10-30 56.25 56.71 55.56 55.79 600,267
2017-10-27 58.44 58.44 57.97 58.07 119,831
2017-10-26 58.22 58.56 58.07 58.56 66,991
2017-10-25 58.31 58.91 57.89 57.92 143,081
2017-10-24 57.40 58.02 57.40 57.96 117,284
2017-10-23 57.50 57.89 57.11 57.34 101,213
2017-10-20 57.61 57.67 57.10 57.38 148,881
2017-10-19 56.23 56.92 55.84 56.76 202,347
2017-10-18 56.04 56.41 55.825 56.35 194,508
2017-10-17 55.80 56.11 55.80 56.01 214,480
2017-10-16 56.22 56.22 55.70 55.79 115,045
2017-10-13 56.29 56.67 56.05 56.05 131,735
2017-10-12 56.48 56.64 56.12 56.13 96,469
2017-10-11 56.20 56.58 56.19 56.58 86,647
2017-10-10 56.21 56.43 55.83 56.25 86,891
2017-10-09 56.01 56.36 55.76 56.13 116,108

» More Lennar Stock Price History

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