Quantcast

Lennar Corporation Class A Common Stock Historical Stock Prices

LEN 
$51.56
*  
1.07
2.03%
Get LEN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading LEN now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    LEN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.69 52.11 50.48 51.56 3,073,854
04/24/2019 52.57 53.101 52.26 52.63 2,571,404
04/23/2019 52.38 53.18 52.14 52.46 2,658,154
04/22/2019 52.68 52.8 51.83 52.09 2,308,405
04/18/2019 51.86 53.085 51.82 52.91 2,888,467
04/17/2019 51.15 52.04 50.95 51.91 2,771,991
04/16/2019 51.4 51.535 51.02 51.4 2,037,585
04/15/2019 51.14 51.35 50.67 51.14 2,503,085
04/12/2019 51.61 51.82 50.86 50.97 3,555,405
04/11/2019 50.87 51.36 50.74 51.3 2,742,128
04/10/2019 50.47 51.2 50.37 50.84 2,649,275
04/09/2019 51.01 51.2 50.135 50.23 3,515,761
04/08/2019 51.54 51.92 51.09 51.3 2,291,240
04/05/2019 51.22 51.77 51 51.68 3,555,397
04/04/2019 49.76 50.87 49.735 50.69 4,140,196
04/03/2019 49.17 50.19 48.8 49.81 3,871,932
04/02/2019 48.7 48.94 48.05 48.86 4,264,858
04/01/2019 48.94 49.44 48.13 48.91 4,820,271
03/29/2019 49.75 50.41 49 49.09 4,429,347
03/28/2019 51.39 51.605 49.74 49.76 6,158,334
03/27/2019 51 53.28 50.44 51.67 11,135,830
03/26/2019 49.56 49.815 48.73 49.71 6,419,700
03/25/2019 47.92 49.8 47.74 49.55 6,211,981
03/22/2019 47.43 48.4 47.09 47.84 4,352,057
03/21/2019 46.34 47.83 46.25 47.57 3,944,753
03/20/2019 46.51 46.73 44.84 46.22 4,921,536
03/19/2019 47.91 48.2225 46.45 46.59 2,687,460
03/18/2019 47.82 48.06 47.27 47.86 2,400,269
03/15/2019 48.15 48.58 47.62 47.73 3,667,322
03/14/2019 48.06 48.27 47.43 48.02 2,746,156
03/13/2019 48.68 48.91 47.96 48.07 2,812,321
03/12/2019 48.59 48.7 48.075 48.56 2,266,819
03/11/2019 47.73 48.51 47.73 48.51 2,514,067
03/08/2019 47.39 48.39 46.935 47.73 3,723,434
03/07/2019 46.04 47.73 45.82 47.55 5,507,253
03/06/2019 46.01 46.59 45.87 45.9 3,311,098
03/05/2019 47.6 47.89 46.12 46.13 3,080,170
03/04/2019 47.21 48.33 47.21 47.6 3,201,584
03/01/2019 48.34 48.52 46.17 47.03 4,951,897
02/28/2019 48.41 48.71 47.795 47.98 4,342,695
02/27/2019 49.52 49.66 48.25 48.84 3,481,329
02/26/2019 49.23 49.93 48.84 49.46 2,793,486
02/25/2019 50.48 50.5 49.51 49.64 3,112,957
02/22/2019 49.43 50.3075 49.01 50.25 4,557,466
02/21/2019 48.19 49.33 48.17 49.22 3,606,766
02/20/2019 49.38 49.76 48.65 48.95 3,670,563
02/19/2019 48.87 49.84 48.52 49.38 3,157,517
02/15/2019 48.62 49.21 48.44 48.9 3,412,719
02/14/2019 47.74 48.3699 47.22 48.24 3,371,204
02/13/2019 48.7 48.97 47.82 48.17 4,625,195
02/12/2019 46.26 48.8 46.26 48.61 4,934,830
02/11/2019 46.06 46.07 45.56 45.99 1,855,582
02/08/2019 45.83 46.14 45.4648 46.03 2,049,771
02/07/2019 45.9 46.67 45.48 46.19 2,626,125
02/06/2019 46.72 46.92 45.935 46.08 2,157,149
02/05/2019 46.65 47.03 46.3 46.91 3,036,141
02/04/2019 46.8 47.23 46.1 46.68 2,042,311
02/01/2019 47.32 48.47 47.02 47.15 3,369,873
01/31/2019 46.5 47.96 45.94 47.42 5,238,025
01/30/2019 46.23 46.41 44.88 46.4 4,562,917
01/29/2019 44.16 46.09 43.26 45.95 5,034,406
01/28/2019 44.33 45.37 44.12 44.52 3,044,329
01/25/2019 45.32 46.43 44.01 44.56 4,703,237
01/24/2019 43.76 44.97 43.49 44.87 3,706,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio