Lennar Corp (LEN.B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.7675 | -4.12558104092 | 164.0375 | 167.495 | 156.01 | 46880 | 161.7211072 | CS |
| 4 | -9.77 | -5.84889846743 | 167.04 | 177 | 152.17 | 43156 | 163.76983433 | CS |
| 12 | -5.73 | -3.51533742331 | 163 | 177 | 152.17 | 38617 | 166.41526778 | CS |
| 26 | 5.27 | 3.46710526316 | 152 | 177 | 131.68 | 40896 | 157.2774274 | CS |
| 52 | 44.62 | 39.609409676 | 112.65 | 177 | 111.5 | 43811 | 147.13278092 | CS |
| 156 | 69.44 | 79.0618239781 | 87.83 | 177 | 52.673 | 70466 | 93.95690002 | CS |
| 260 | 110.47 | 236.047008547 | 46.8 | 177 | 18.87 | 76927 | 77.80768363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 157.27 | -7.39 | -4.49 | 163 | 163.72 | 157.27 | 73498 |
| 1731368400 | 164.66 | 1.06 | 0.65 | 162.97999 | 164.965 | 162.97999 | 29658 |
| 1731109200 | 163.6 | 1.51 | 0.93 | 162.235 | 164.66999 | 162.235 | 33075 |
| 1731022800 | 162.09 | 4.29 | 2.72 | 159.38999 | 162.31 | 159.38999 | 33228 |
| 1730936400 | 157.8 | -9.57 | -5.72 | 158.51 | 160.09 | 156.01 | 98600 |
| 1730850000 | 167.37 | 3.98 | 2.44 | 164.0375 | 167.495 | 164.0375 | 39841 |
| 1730763600 | 163.38999 | 3.3 | 2.06 | 161.19 | 165.59 | 161.19 | 49284 |
| 1730500800 | 160.09 | -0.23 | -0.14 | 159.96 | 163.52 | 159.7101 | 52602 |
| 1730414400 | 160.32 | -1.1 | -0.68 | 160.46 | 161.6 | 159.895 | 36931 |
| 1730328000 | 161.41999 | 1.32 | 0.82 | 160.13 | 163.12 | 160.03 | 48262 |
| 1730241600 | 160.1 | -3.67 | -2.24 | 153.315 | 160.945 | 152.16999 | 76336 |
| 1730155200 | 163.77 | 1.91 | 1.18 | 161.49 | 164.56 | 161.49 | 52359 |
| 1729896000 | 161.86 | -2.32 | -1.41 | 165.61 | 165.61 | 161.86 | 29735 |
| 1729809600 | 164.18 | 2.13 | 1.31 | 163.43 | 165.26 | 162.76 | 37536 |
| 1729723200 | 162.05 | 0.07 | 0.04 | 160.41999 | 162.36 | 160.41999 | 33134 |
| 1729636800 | 161.97999 | -6.32 | -3.76 | 168.3 | 168.3 | 161.97999 | 48431 |
| 1729550400 | 168.3 | -7.65 | -4.35 | 175 | 175 | 168.3 | 36334 |
| 1729291200 | 175.95 | 3.62 | 2.10 | 173.75 | 177 | 172.705 | 29248 |
| 1729204800 | 172.33 | -2.46 | -1.41 | 175.39 | 175.39 | 171.72 | 32176 |
| 1729118400 | 174.79 | 3.71 | 2.17 | 172.5 | 175.23 | 172.5 | 31580 |
| 1729032000 | 171.08 | 3.37 | 2.01 | 167.04 | 173.301 | 167.04 | 34777 |
| 1728945600 | 167.71 | 3.18 | 1.93 | 164.53 | 168.325 | 164.53 | 45846 |
| 1728686400 | 164.53 | 0.32 | 0.19 | 164.75 | 166.79 | 164.53 | 38916 |
| 1728600000 | 164.21 | -2.35 | -1.41 | 165.09 | 166.69999 | 163.88 | 35482 |
| 1728513600 | 166.56 | 0.29 | 0.17 | 166.16999 | 167.25 | 165.26 | 32118 |
| 1728427200 | 166.27 | -1.71 | -1.02 | 167.88 | 169.3528 | 166.16999 | 56454 |
| 1728340800 | 167.98 | -0.12 | -0.07 | 170.7 | 170.7 | 166.85 | 37185 |
| 1728081600 | 168.1 | -4.1 | -2.38 | 171.37 | 171.37 | 166.34 | 33562 |
| 1727995200 | 172.2 | -0.58 | -0.34 | 171.63 | 172.44 | 170.16 | 28667 |
| 1727908800 | 172.78 | -0.87 | -0.50 | 171.82 | 173.09 | 171.43 | 28639 |
| 1727822400 | 173.65 | 0.71 | 0.41 | 172.24 | 174 | 172 | 33766 |
| 1727735520 | 172.94 | 0.8 | 0.46 | 171.23 | 173.09 | 170.39 | 40241 |
| 1727476800 | 172.14 | 4.53 | 2.70 | 169.64 | 173.985 | 169.53 | 36438 |
| 1727390400 | 167.61 | -0.01 | -0.01 | 169.68 | 169.68 | 167.2601 | 53601 |
| 1727304000 | 167.62 | -2.3 | -1.35 | 168.79 | 168.98 | 167.62 | 40628 |
| 1727217600 | 169.92 | -0.51 | -0.30 | 171.25 | 171.25 | 168.41 | 29401 |
| 1727131200 | 170.43 | 3.5 | 2.10 | 168.54 | 170.7699 | 168.285 | 24494 |
| 1726872000 | 166.93 | -9.72 | -5.50 | 173 | 173 | 166.11 | 114205 |
| 1726785600 | 176.65 | 4.06 | 2.35 | 173.45 | 176.65 | 173.45 | 28866 |
| 1726699200 | 172.59 | -0.61 | -0.35 | 172.83 | 175.33 | 170.89 | 25215 |
| 1726612800 | 173.2 | 1.19 | 0.69 | 172.07 | 173.71 | 171.21 | 34216 |
| 1726526400 | 172.01 | 1.42 | 0.83 | 171 | 172.44 | 169.5719 | 40268 |
| 1726267200 | 170.59 | 4.29 | 2.58 | 170.2 | 171.04 | 169.13 | 44645 |
| 1726180800 | 166.3 | 2.7 | 1.65 | 165.375 | 166.5 | 164 | 16283 |
| 1726094400 | 163.6 | -1.9 | -1.15 | 163.82 | 163.82 | 160 | 29531 |
| 1726008000 | 165.5 | 0.46 | 0.28 | 165.04 | 166.065 | 163.3 | 34390 |
| 1725921600 | 165.04 | 0.19 | 0.12 | 164.55 | 167.5 | 164.46 | 54041 |
| 1725662400 | 164.85 | 1.18 | 0.72 | 167.87 | 167.87 | 164.6116 | 35232 |
| 1725576000 | 163.66999 | -0.89 | -0.54 | 165.84 | 165.84 | 163.2401 | 37709 |
| 1725489600 | 164.56 | 0.04 | 0.02 | 164.35 | 165.13999 | 162.78 | 20997 |
| 1725403200 | 164.52 | -4.31 | -2.55 | 168.81 | 168.81 | 163.0601 | 45852 |
| 1725057600 | 168.83 | 1.83 | 1.10 | 168.44 | 169.25 | 165.6701 | 26195 |
| 1724971200 | 167 | -0.09 | -0.05 | 168.83 | 168.83 | 165.63 | 20662 |
| 1724884800 | 167.09 | -1.21 | -0.72 | 167.49 | 169.27 | 166.24449 | 25676 |
| 1724798400 | 168.3 | -1.5 | -0.88 | 168.07 | 169.36 | 167.9201 | 22215 |
| 1724712000 | 169.8 | -1.98 | -1.15 | 173.7 | 173.79 | 169.8 | 20767 |
| 1724452800 | 171.78 | 6.37 | 3.85 | 167 | 171.99 | 166.885 | 37917 |
| 1724366400 | 165.41 | -0.63 | -0.38 | 164.82 | 167.38999 | 164.71 | 25142 |
| 1724280000 | 166.04 | 4.17 | 2.58 | 163.69 | 167.405 | 163.69 | 45081 |
| 1724193600 | 161.87 | -1 | -0.61 | 163 | 164.38 | 161.84 | 34747 |
| 1724107200 | 162.87 | 3.26 | 2.04 | 158.87 | 163.32499 | 158.87 | 52410 |
| 1723848000 | 159.61 | 1.33 | 0.84 | 158.0462 | 160.71 | 158.0462 | 37945 |
| 1723761600 | 158.28 | 1.49 | 0.95 | 158.83 | 159.19999 | 156.4802 | 45531 |
| 1723675200 | 156.79 | -1.52 | -0.96 | 158.68 | 158.75 | 156.3201 | 37951 |
| 1723588800 | 158.31 | 2.37 | 1.52 | 158.41 | 159.5 | 156.3701 | 50482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
