LEN
Lennar Corporation NYQ · LEN
$83.89
-2.51
(-2.91%)
Pullback · -0.94σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment LEN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $86.42 | $88.17 | $83.52 | $83.89 | 2.1M |
| 2026-07-16 | $84.32 | $87.77 | $84.32 | $86.40 | 2.0M |
| 2026-07-15 | $83.88 | $85.61 | $83.67 | $85.29 | 2.8M |
| 2026-07-14 | $84.41 | $84.96 | $82.39 | $83.71 | 2.2M |
| 2026-07-13 | $84.59 | $85.30 | $82.38 | $82.84 | 1.9M |
| 2026-07-10 | $84.35 | $86.01 | $84.19 | $84.27 | 2.2M |
| 2026-07-09 | $83.70 | $85.28 | $83.35 | $84.35 | 2.2M |
| 2026-07-08 | $85.73 | $86.31 | $83.20 | $83.59 | 2.9M |
| 2026-07-07 | $87.84 | $88.73 | $86.34 | $86.74 | 2.0M |
| 2026-07-06 | $88.33 | $88.68 | $85.80 | $87.65 | 2.2M |
| 2026-07-02 | $87.73 | $88.71 | $86.00 | $88.21 | 2.3M |
| 2026-07-01 | $89.13 | $90.85 | $86.77 | $87.06 | 2.7M |
| 2026-06-30 | $90.87 | $91.39 | $89.71 | $90.49 | 2.4M |
| 2026-06-29 | $93.22 | $93.27 | $90.81 | $90.85 | 2.6M |
| 2026-06-26 | $93.87 | $94.94 | $93.00 | $93.52 | 2.8M |
| 2026-06-25 | $94.25 | $96.03 | $93.03 | $93.86 | 2.8M |
| 2026-06-24 | $89.77 | $94.15 | $89.02 | $92.95 | 3.5M |
| 2026-06-23 | $87.49 | $88.27 | $87.30 | $87.35 | 2.0M |
| 2026-06-22 | $88.79 | $90.37 | $87.26 | $87.44 | 2.7M |
| 2026-06-18 | $88.13 | $91.20 | $87.61 | $89.73 | 4.9M |
| 2026-06-17 | $89.14 | $92.34 | $85.86 | $86.48 | 4.3M |
| 2026-06-16 | $89.96 | $91.00 | $88.70 | $89.78 | 2.8M |
| 2026-06-15 | $91.91 | $92.39 | $89.58 | $89.75 | 4.2M |
| 2026-06-12 | $93.19 | $94.44 | $89.68 | $90.30 | 6.3M |
| 2026-06-11 | $90.03 | $95.22 | $90.03 | $94.95 | 3.4M |
| 2026-06-10 | $91.65 | $92.00 | $89.34 | $89.85 | 3.0M |
| 2026-06-09 | $91.18 | $94.21 | $90.87 | $92.56 | 3.0M |
| 2026-06-08 | $89.49 | $91.45 | $88.94 | $90.74 | 2.4M |
| 2026-06-05 | $90.51 | $92.20 | $90.26 | $90.49 | 2.1M |
| 2026-06-04 | $91.25 | $92.60 | $90.11 | $91.88 | 2.5M |
| 2026-06-03 | $89.28 | $90.59 | $88.82 | $89.46 | 1.9M |
| 2026-06-02 | $90.14 | $90.94 | $88.84 | $90.90 | 1.8M |
| 2026-06-01 | $91.23 | $91.85 | $89.21 | $90.11 | 3.0M |
| 2026-05-29 | $90.20 | $91.36 | $89.46 | $89.78 | 3.2M |
| 2026-05-28 | $89.60 | $90.55 | $88.91 | $89.75 | 2.1M |
| 2026-05-27 | $90.60 | $93.78 | $90.04 | $90.96 | 2.1M |
| 2026-05-26 | $89.96 | $90.49 | $88.56 | $89.29 | 2.5M |
| 2026-05-22 | $88.78 | $89.53 | $87.38 | $88.86 | 2.2M |
| 2026-05-21 | $85.82 | $89.03 | $84.84 | $88.83 | 2.5M |
| 2026-05-20 | $83.80 | $87.39 | $82.75 | $87.31 | 2.7M |
| 2026-05-19 | $83.00 | $83.34 | $81.18 | $83.00 | 2.6M |
| 2026-05-18 | $83.00 | $85.42 | $82.73 | $83.82 | 3.4M |
| 2026-05-15 | $85.09 | $85.59 | $82.06 | $82.30 | 3.6M |
| 2026-05-14 | $85.49 | $86.26 | $84.61 | $85.25 | 2.5M |
| 2026-05-13 | $85.19 | $85.92 | $84.45 | $84.97 | 2.3M |
| 2026-05-12 | $87.48 | $87.78 | $85.01 | $85.86 | 2.7M |
| 2026-05-11 | $87.97 | $88.25 | $86.77 | $87.09 | 2.8M |
| 2026-05-08 | $88.13 | $88.79 | $87.04 | $88.38 | 1.5M |
| 2026-05-07 | $90.35 | $91.45 | $87.21 | $87.74 | 2.4M |
| 2026-05-06 | $88.69 | $91.04 | $88.01 | $90.54 | 3.5M |
| 2026-05-05 | $84.97 | $87.51 | $84.64 | $86.20 | 2.4M |
| 2026-05-04 | $87.32 | $87.85 | $84.27 | $84.36 | 2.3M |
| 2026-05-01 | $90.81 | $91.12 | $88.28 | $88.45 | 2.2M |
| 2026-04-30 | $88.98 | $90.50 | $88.98 | $90.30 | 2.1M |
| 2026-04-29 | $91.73 | $92.44 | $88.19 | $88.71 | 2.6M |
| 2026-04-28 | $93.99 | $94.49 | $91.87 | $92.32 | 1.8M |
| 2026-04-27 | $94.74 | $94.85 | $93.11 | $93.25 | 1.9M |
| 2026-04-24 | $93.93 | $95.48 | $93.29 | $94.05 | 2.3M |
| 2026-04-23 | $94.60 | $95.40 | $93.34 | $94.18 | 2.2M |
| 2026-04-22 | $95.19 | $95.54 | $93.80 | $94.45 | 2.2M |
| 2026-04-21 | $97.50 | $97.94 | $94.50 | $94.81 | 3.0M |
| 2026-04-20 | $92.29 | $94.15 | $91.50 | $94.12 | 2.1M |
| 2026-04-17 | $90.95 | $95.22 | $90.73 | $92.79 | 3.6M |
| 2026-04-16 | $89.15 | $90.06 | $88.75 | $88.80 | 1.8M |
| 2026-04-15 | $89.66 | $89.66 | $87.60 | $88.44 | 2.4M |
| 2026-04-14 | $89.80 | $90.92 | $88.70 | $88.83 | 2.8M |
| 2026-04-13 | $88.39 | $89.88 | $87.13 | $89.79 | 2.6M |
| 2026-04-10 | $89.06 | $89.09 | $86.50 | $88.97 | 4.2M |
| 2026-04-09 | $87.57 | $90.27 | $87.29 | $88.93 | 3.4M |
| 2026-04-08 | $88.96 | $91.37 | $88.38 | $88.63 | 3.5M |
| 2026-04-07 | $86.45 | $87.32 | $84.57 | $85.62 | 4.4M |
| 2026-04-06 | $85.60 | $88.64 | $85.58 | $88.57 | 2.3M |
| 2026-04-02 | $84.02 | $87.10 | $83.03 | $86.49 | 3.1M |
| 2026-04-01 | $86.88 | $87.62 | $85.31 | $85.44 | 3.9M |
| 2026-03-31 | $86.60 | $89.84 | $84.38 | $86.84 | 6.2M |
| 2026-03-30 | $91.60 | $91.89 | $84.71 | $84.88 | 6.2M |
| 2026-03-27 | $90.60 | $91.71 | $89.88 | $90.25 | 2.6M |
| 2026-03-26 | $91.12 | $93.38 | $90.78 | $91.11 | 2.2M |
| 2026-03-25 | $93.73 | $94.09 | $89.64 | $92.19 | 2.5M |
| 2026-03-24 | $91.93 | $93.36 | $91.29 | $92.38 | 3.3M |
| 2026-03-23 | $92.40 | $94.82 | $91.91 | $93.46 | 3.8M |
| 2026-03-20 | $93.30 | $93.78 | $89.63 | $90.55 | 6.6M |
| 2026-03-19 | $94.00 | $94.29 | $92.18 | $93.72 | 3.5M |
| 2026-03-18 | $95.98 | $97.54 | $94.22 | $94.75 | 2.9M |
| 2026-03-17 | $96.50 | $97.65 | $96.09 | $97.03 | 2.8M |
| 2026-03-16 | $95.83 | $96.69 | $94.33 | $95.95 | 3.1M |
| 2026-03-13 | $95.32 | $96.49 | $93.73 | $94.96 | 4.5M |
| 2026-03-12 | $95.41 | $95.67 | $92.17 | $92.54 | 6.4M |
| 2026-03-11 | $98.72 | $99.33 | $96.33 | $96.57 | 3.5M |
| 2026-03-10 | $99.78 | $100.51 | $97.70 | $98.72 | 2.8M |
| 2026-03-09 | $99.53 | $100.71 | $96.40 | $99.94 | 3.2M |
| 2026-03-06 | $103.24 | $104.03 | $100.10 | $101.17 | 3.0M |
| 2026-03-05 | $105.44 | $106.67 | $103.66 | $104.30 | 2.7M |
| 2026-03-04 | $106.94 | $107.61 | $105.90 | $106.53 | 2.1M |
| 2026-03-03 | $107.55 | $109.48 | $105.32 | $108.41 | 2.1M |
| 2026-03-02 | $111.85 | $111.85 | $109.52 | $110.61 | 2.2M |
| 2026-02-27 | $111.37 | $114.98 | $111.01 | $114.36 | 2.4M |
| 2026-02-26 | $111.59 | $112.22 | $110.05 | $112.00 | 1.7M |
| 2026-02-25 | $116.49 | $116.95 | $109.05 | $110.73 | 2.7M |
| 2026-02-24 | $116.00 | $118.10 | $115.63 | $116.40 | 1.3M |
| 2026-02-23 | $116.50 | $116.77 | $113.12 | $116.20 | 2.4M |
| 2026-02-20 | $116.78 | $118.21 | $114.87 | $116.46 | 2.4M |
| 2026-02-19 | $120.50 | $121.17 | $115.52 | $116.12 | 3.1M |
| 2026-02-18 | $121.46 | $123.14 | $120.62 | $121.26 | 1.4M |
| 2026-02-17 | $122.26 | $124.10 | $118.61 | $121.44 | 1.8M |
| 2026-02-13 | $120.76 | $124.16 | $120.76 | $122.28 | 2.6M |
| 2026-02-12 | $121.80 | $123.98 | $120.71 | $120.83 | 2.5M |
| 2026-02-11 | $117.51 | $121.04 | $117.08 | $120.99 | 2.2M |
| 2026-02-10 | $115.35 | $120.05 | $114.75 | $119.40 | 2.5M |
| 2026-02-09 | $114.24 | $115.49 | $112.31 | $114.08 | 1.8M |
| 2026-02-06 | $114.68 | $117.60 | $111.00 | $114.02 | 3.8M |
| 2026-02-05 | $115.93 | $116.86 | $114.50 | $115.37 | 2.2M |
| 2026-02-04 | $112.50 | $118.04 | $112.50 | $115.27 | 3.6M |
| 2026-02-03 | $108.30 | $116.69 | $108.14 | $112.53 | 4.9M |
| 2026-02-02 | $108.92 | $109.93 | $107.50 | $108.80 | 2.4M |
| 2026-01-30 | $109.80 | $110.32 | $107.83 | $109.35 | 2.4M |
| 2026-01-29 | $110.65 | $113.94 | $109.86 | $111.23 | 2.5M |
| 2026-01-28 | $110.26 | $113.61 | $109.66 | $110.79 | 2.3M |
| 2026-01-27 | $110.30 | $110.60 | $109.10 | $110.07 | 1.8M |
| 2026-01-26 | $111.52 | $112.43 | $110.02 | $110.58 | 2.1M |
| 2026-01-23 | $114.65 | $115.38 | $111.78 | $111.84 | 2.6M |
| 2026-01-22 | $118.00 | $119.28 | $114.18 | $114.71 | 3.0M |
| 2026-01-21 | $116.15 | $119.76 | $115.79 | $118.00 | 3.6M |
| 2026-01-20 | $115.01 | $119.20 | $114.99 | $115.16 | 3.2M |