Lennar Corporation (LEN-B) Historical Stock Data
133.55 ↓0.27 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEN-B is down -0.49% a day on average. There have been 11 days where Lennar Corporation closed green and 19 days where LEN-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 133.73 | 133.55 | ↓$0.18 (-0.13%) | 131.81 | 134.82 | 104.03K |
| 2024-12-19 | 130.36 | 133.82 | ↑$3.46 (2.65%) | 130.36 | 137.41 | 82.95K |
| 2024-12-18 | 146.69 | 139.35 | ↓$7.34 (-5.00%) | 139.35 | 146.69 | 37.37K |
| 2024-12-17 | 146.94 | 145.44 | ↓$1.50 (-1.02%) | 144.91 | 146.94 | 23.19K |
| 2024-12-16 | 147.01 | 145.37 | ↓$1.64 (-1.12%) | 144.96 | 149.86 | 44.48K |
| 2024-12-13 | 147.77 | 147.64 | ↓$0.13 (-0.08%) | 146.27 | 148.58 | 47.18K |
| 2024-12-12 | 151.85 | 149.29 | ↓$2.56 (-1.69%) | 149.13 | 151.85 | 42.17K |
| 2024-12-11 | 155.41 | 151.92 | ↓$3.49 (-2.25%) | 151.40 | 155.67 | 101.01K |
| 2024-12-10 | 156.04 | 155.04 | ↓$1.00 (-0.64%) | 153.40 | 156.75 | 104.59K |
| 2024-12-09 | 154.19 | 157.91 | ↑$3.72 (2.41%) | 154.19 | 157.94 | 24.01K |
| 2024-12-06 | 157.20 | 154.89 | ↓$2.31 (-1.47%) | 154.49 | 157.72 | 29.07K |
| 2024-12-05 | 157.37 | 156.34 | ↓$1.03 (-0.65%) | 156.34 | 158.88 | 32.82K |
| 2024-12-04 | 164.00 | 158.62 | ↓$5.38 (-3.28%) | 158.62 | 164.00 | 34.64K |
| 2024-12-03 | 164.72 | 164.38 | ↓$0.34 (-0.21%) | 163.75 | 164.96 | 28.77K |
| 2024-12-02 | 162.18 | 163.60 | ↑$1.42 (0.88%) | 162.18 | 165.05 | 26.51K |
| 2024-11-29 | 166.00 | 164.83 | ↓$1.17 (-0.70%) | 164.70 | 166.00 | 13.94K |
| 2024-11-27 | 165.64 | 164.37 | ↓$1.27 (-0.77%) | 164.37 | 165.64 | 12.93K |
| 2024-11-26 | 166.27 | 163.62 | ↓$2.65 (-1.59%) | 163.20 | 166.27 | 20.18K |
| 2024-11-25 | 163.87 | 168.26 | ↑$4.39 (2.68%) | 163.87 | 170.38 | 73.53K |
| 2024-11-22 | 159.68 | 160.49 | ↑$0.81 (0.51%) | 159.68 | 160.83 | 21.36K |
| 2024-11-21 | 158.97 | 159.17 | ↑$0.20 (0.13%) | 158.65 | 160.68 | 22.51K |
| 2024-11-20 | 159.55 | 158.85 | ↓$0.70 (-0.44%) | 158.68 | 159.55 | 24.63K |
| 2024-11-19 | 159.24 | 159.33 | ↑$0.09 (0.06%) | 157.71 | 159.89 | 37.10K |
| 2024-11-18 | 157.87 | 158.98 | ↑$1.11 (0.70%) | 157.23 | 160.22 | 46.64K |
| 2024-11-15 | 159.32 | 159.53 | ↑$0.21 (0.13%) | 159.12 | 161.48 | 41.26K |
| 2024-11-14 | 158.77 | 160.34 | ↑$1.57 (0.99%) | 158.77 | 162.19 | 43.96K |
| 2024-11-13 | 159.89 | 157.72 | ↓$2.17 (-1.36%) | 157.32 | 160.41 | 38.59K |
| 2024-11-12 | 163.00 | 157.27 | ↓$5.73 (-3.52%) | 157.27 | 163.58 | 73.79K |
| 2024-11-11 | 164.99 | 164.66 | ↓$0.33 (-0.20%) | 162.98 | 164.99 | 30.13K |
| 2024-11-08 | 162.94 | 163.60 | ↑$0.66 (0.41%) | 162.87 | 164.67 | 33.21K |
Create an account or log in to view more rows.
$LEN-B is being added
$LEN-B News?
$LEN-B Time to buy here
$LEN-B Bearish..
$LEN-B let’s buy NOW!!!
$LEN-B The United States stock market is going to crash.
$LEN-B buy the dip were blasting off
$LEN-B another bear trap
$LEN-B rubbish
$LEN-B called it