Lennar Corp (LEN.B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.67 | -5.97119501752 | 128.45 | 130.78 | 120.78 | 84378 | 124.70601527 | CS |
| 4 | -6.725 | -5.27430296851 | 127.505 | 137.54 | 120.78 | 93127 | 128.26137667 | CS |
| 12 | -38.985 | -24.4014646512 | 159.765 | 170.5 | 120.78 | 63376 | 136.65330481 | CS |
| 26 | -37.86 | -23.8653555219 | 158.64 | 177 | 120.78 | 50475 | 149.45429179 | CS |
| 52 | -21.54 | -15.1349072513 | 142.32 | 177 | 120.78 | 46727 | 148.0977136 | CS |
| 156 | 44.29 | 57.9029938554 | 76.49 | 177 | 52.673 | 68559 | 97.6263864 | CS |
| 260 | 67.11 | 125.041922862 | 53.67 | 177 | 18.87 | 77262 | 80.95663153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 120.78 | -1.17 | -0.96 | 121.51 | 123.0425 | 119.68 | 98743 |
| 1738798800 | 121.95 | -1.24 | -1.01 | 124.58 | 124.73 | 121.95 | 61751 |
| 1738712400 | 123.19 | 1.12 | 0.92 | 121.66 | 123.82 | 121.36 | 74139 |
| 1738626000 | 122.07 | -3.72 | -2.96 | 124.49 | 124.49 | 120.97 | 113413 |
| 1738366800 | 125.79 | -3.67 | -2.83 | 126.78 | 128.47999 | 125.66 | 76143 |
| 1738280400 | 129.46 | 3.9 | 3.11 | 128.44999 | 130.78 | 126.14 | 101755 |
| 1738194000 | 125.56 | -3.68 | -2.85 | 128.77 | 129.37 | 124.99 | 87585 |
| 1738107600 | 129.24 | -1.89 | -1.44 | 131.18 | 131.18 | 128.895 | 92934 |
| 1738021200 | 131.13 | 4.78 | 3.78 | 125.16 | 131.53 | 125.16 | 135960 |
| 1737762000 | 126.35 | -2.83 | -2.19 | 128.37 | 128.37 | 126.0102 | 68574 |
| 1737675600 | 129.18 | 0 | 0.00 | 129.18 | 129.18 | 129.18 | 0 |
| 1737589200 | 129.18 | 3.11 | 2.47 | 126.32 | 129.31 | 126.32 | 90051 |
| 1737502800 | 126.07 | -9.45 | -6.97 | 130.99 | 132.29 | 126 | 114941 |
| 1737157200 | 135.52 | 0.69 | 0.51 | 136.86 | 137.54 | 135.06 | 96738 |
| 1737070800 | 134.83 | 2.57 | 1.94 | 132.44999 | 134.9 | 130.371 | 140732 |
| 1736984400 | 132.26 | 3.41 | 2.65 | 133.66 | 136.025 | 130.94999 | 89464 |
| 1736898000 | 128.85 | 3.28 | 2.61 | 127.15 | 128.85 | 126.12 | 89895 |
| 1736811600 | 125.57 | 1.24 | 1.00 | 124 | 126.14 | 122.7 | 101287 |
| 1736552400 | 124.33 | -4.19 | -3.26 | 128.21 | 128.43 | 124.17 | 54006 |
| 1736379600 | 128.52 | -1 | -0.77 | 129.19999 | 129.53 | 127.45 | 82074 |
| 1736293200 | 129.52 | -1.39 | -1.06 | 131.05 | 132.49 | 129.15 | 92380 |
| 1736206800 | 130.91 | -0.98 | -0.74 | 133.07 | 133.72 | 130.91 | 73328 |
| 1735947600 | 131.88999 | 1.41 | 1.08 | 130.59 | 133 | 130.21 | 63551 |
| 1735861200 | 130.47999 | -1.67 | -1.26 | 132.97 | 134.21 | 130.06 | 90025 |
| 1735688400 | 132.15 | 0.11 | 0.08 | 132.49 | 133.59 | 132.13999 | 55579 |
| 1735602000 | 132.04 | -1.23 | -0.92 | 133.38999 | 133.38999 | 130.03 | 66349 |
| 1735342800 | 133.27 | -1.26 | -0.94 | 133.29 | 134.97999 | 132.72999 | 59765 |
| 1735256400 | 134.53 | 0.36 | 0.27 | 133.66999 | 135.44999 | 133.555 | 65904 |
| 1735077840 | 134.16999 | 0.36 | 0.27 | 134.16 | 134.645 | 133.6 | 41605 |
| 1734997200 | 133.81 | 0.26 | 0.19 | 135.44999 | 135.44999 | 132.75 | 66274 |
| 1734738000 | 133.55 | -0.27 | -0.20 | 133.72999 | 135.04 | 131.75 | 103856 |
| 1734651600 | 133.82 | -5.53 | -3.97 | 130.36 | 137.41 | 130.36 | 82949 |
| 1734565200 | 139.35 | -6.09 | -4.19 | 146.69 | 146.69 | 139.35 | 37374 |
| 1734478800 | 145.44 | 0.07 | 0.05 | 144.47999 | 147.36 | 144.47999 | 23190 |
| 1734392400 | 145.37 | -2.27 | -1.54 | 147.01 | 150 | 144.96 | 44484 |
| 1734133200 | 147.63999 | -1.65 | -1.11 | 148.36 | 148.57499 | 146.26499 | 47182 |
| 1734046800 | 149.29 | -2.63 | -1.73 | 149.61 | 151.85 | 149.1301 | 42172 |
| 1733960400 | 151.91999 | -3.12 | -2.01 | 155.41 | 157.11 | 151.4 | 81754 |
| 1733874000 | 155.04 | -2.87 | -1.82 | 156.04 | 156.75 | 153.08 | 104594 |
| 1733787600 | 157.91 | 3.02 | 1.95 | 153.68 | 157.94 | 153.68 | 24012 |
| 1733528400 | 154.88999 | -1.45 | -0.93 | 157.19999 | 158.69 | 154.47999 | 29073 |
| 1733442000 | 156.34 | -2.28 | -1.44 | 157.37 | 159.085 | 156.27 | 32819 |
| 1733355600 | 158.62 | -5.76 | -3.50 | 164.43 | 164.43 | 158.13999 | 34640 |
| 1733269200 | 164.38 | 0.78 | 0.48 | 164.72 | 165.05 | 163.745 | 28770 |
| 1733182800 | 163.6 | -1.23 | -0.75 | 163.91999 | 165.07 | 162.1766 | 26505 |
| 1732917840 | 164.83 | 0.46 | 0.28 | 166 | 168.57 | 164.69999 | 13937 |
| 1732750800 | 164.37 | 0.75 | 0.46 | 164.8 | 165.63999 | 164.37 | 12928 |
| 1732664400 | 163.62 | -4.64 | -2.76 | 167 | 167 | 163.19999 | 20175 |
| 1732578000 | 168.26 | 7.77 | 4.84 | 163.43 | 170.5 | 163.43 | 73365 |
| 1732318800 | 160.49 | 1.32 | 0.83 | 159.68 | 160.82499 | 159.68 | 21362 |
| 1732232400 | 159.16999 | 0.32 | 0.20 | 158.96 | 160.85 | 158.65 | 22511 |
| 1732146000 | 158.85 | -0.48 | -0.30 | 159.55 | 159.55 | 158.68 | 24634 |
| 1732059600 | 159.33 | 0.35 | 0.22 | 157.82 | 159.88999 | 157.66999 | 37097 |
| 1731973200 | 158.97999 | -0.55 | -0.34 | 158.55 | 160.22 | 155.1 | 46641 |
| 1731714000 | 159.53 | -0.81 | -0.51 | 159.32 | 161.49 | 159.12 | 41258 |
| 1731627600 | 160.34 | 2.62 | 1.66 | 157.44999 | 162.19 | 157.44999 | 43961 |
| 1731541200 | 157.72 | 0.45 | 0.29 | 159.88999 | 160.405 | 157.26 | 38591 |
| 1731454800 | 157.27 | -7.39 | -4.49 | 164.1 | 164.1 | 157.27 | 73787 |
| 1731368400 | 164.66 | 1.06 | 0.65 | 165.15 | 165.29 | 162.97999 | 30129 |
| 1731109200 | 163.6 | 1.51 | 0.93 | 162.38 | 164.66999 | 162.235 | 33184 |
| 1731022800 | 162.09 | 4.29 | 2.72 | 157.43 | 162.31 | 157.43 | 33805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
