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
2018-10-15 43.02 43.41 42.83 43.15 243,360
2018-10-12 43.34 43.60 42.735 43.24 398,601
2018-10-11 43.89 44.16 43.33 43.54 419,588
2018-10-10 44.24 44.95 43.765 43.765 337,374
2018-10-09 45.71 45.72 44.315 44.315 362,977
2018-10-08 45.22 45.61 45.08 45.45 386,722
2018-10-05 44.48 45.04 43.69 44.84 621,933
2018-10-04 45.28 45.28 44.54 44.76 467,521
2018-10-03 46.58 47.33 45.84 46.16 787,253
2018-10-02 47.42 47.75 46.88 46.98 517,581
2018-10-01 47.215 47.28 46.96 47.12 346,194
2018-09-28 47.33 47.34 46.67 46.79 307,480
2018-09-27 47.50 47.62 46.84 46.99 237,839
2018-09-26 48.33 48.33 47.62 47.90 293,067
2018-09-25 49.05 49.14 48.75 48.90 215,200
2018-09-24 49.72 49.87 49.03 49.07 173,931
2018-09-21 50.00 50.47 49.91 50.00 228,038
2018-09-20 50.84 51.04 50.35 50.70 248,885
2018-09-19 52.15 52.37 51.29 51.39 204,095
2018-09-18 51.38 52.25 51.38 51.75 254,595
2018-09-17 52.50 52.50 51.155 51.155 248,737
2018-09-14 52.49 52.75 51.53 52.525 265,781
2018-09-13 52.25 52.46 51.16 52.30 335,566
2018-09-12 51.25 52.315 51.10 52.315 259,348
2018-09-11 50.51 51.65 50.51 51.12 293,230
2018-09-10 50.78 51.17 50.33 50.70 310,199
2018-09-07 51.73 51.76 50.47 50.48 241,981
2018-09-06 53.00 53.15 52.23 52.46 143,711
2018-09-05 51.53 52.76 51.53 52.52 187,194
2018-09-04 52.36 52.36 51.49 51.74 145,082

» More Lennar Stock Price History

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