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
2018-07-18 55.00 55.27 54.31 55.27 213,389
2018-07-17 54.04 55.75 54.04 55.49 240,288
2018-07-16 53.84 54.54 53.53 54.06 87,891
2018-07-13 53.91 54.24 53.73 54.02 110,171
2018-07-12 54.08 54.08 53.42 53.69 191,977
2018-07-11 54.41 54.69 53.98 54.02 215,884
2018-07-10 55.16 55.16 53.95 54.37 343,909
2018-07-09 54.30 54.66 54.23 54.54 220,007
2018-07-06 53.32 54.35 53.11 53.70 240,424
2018-07-05 52.78 53.24 52.48 53.11 159,814
2018-07-03 52.24 52.78 52.165 52.38 97,361
2018-07-02 52.13 52.80 51.63 52.07 253,655
2018-06-29 52.93 53.25 52.54 52.66 319,022
2018-06-28 51.28 52.09 50.82 52.06 314,931
2018-06-27 51.83 51.88 51.09 51.41 380,936
2018-06-26 52.55 53.76 51.22 51.53 1,053,082
2018-06-25 50.72 51.02 48.72 49.31 528,100
2018-06-22 51.24 51.57 50.76 51.33 292,618
2018-06-21 52.12 52.12 51.64 51.74 115,814
2018-06-20 52.39 52.50 51.23 52.24 228,554
2018-06-19 51.91 52.55 51.83 51.95 249,159
2018-06-18 52.69 53.01 51.67 51.90 271,961
2018-06-15 53.30 53.30 52.17 52.80 311,581
2018-06-14 52.45 53.125 52.17 53.01 318,969
2018-06-13 53.87 53.99 51.81 52.405 368,196
2018-06-12 53.99 54.81 53.73 54.74 166,001
2018-06-11 54.33 54.33 53.49 53.73 215,951
2018-06-08 52.41 54.12 52.41 54.00 372,873
2018-06-07 52.54 53.03 52.11 52.46 162,000
2018-06-06 52.00 52.28 50.83 52.25 240,305

» More Lennar Stock Price History

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