Lennar (LEN) Stock Chart & Stock Price History

$185.50

-2.91 (-1.54%)

(As of 10/17/2024 ET)

Compare

Lennar Stock Price Performance

5 Day Performance: +4.10%
1 Month Performance: -2.06%
3 Month Performance: +11.42%
6 Month Performance: +22.14%
Year-To-Date Performance: +24.46%
1 Year Performance: +69.21%

Receive LEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lennar and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

This man predicted today’s most valuable companies more than a decade ago.

How could it be that one analyst called the rise of Apple, Microsoft, Nvidia, and many of today’s best performing stocks more than a decade ago? Some might say it was luck… Others will say he was in the right place at the right time. But looking back, this analyst has made some incredible calls over his career… In fact, right now, he’s the #1 ranked stock picker in North America… To earn that title he’s beat out more than 16,000 stock market professionals. So how does one man accomplish all that? If you were to ask him, he’d give the credit to his stock rating system…. A system that has a history of predicting which stocks could soon rise by 100% or more…

Check it out, just follow this link and enter your email address.

LEN Stock Chart for Thursday, October, 17, 2024

Lennar Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/17/2024	$188.41	$185.50 -1.54%	$188.84	$183.64	1.61 million shs	$50.94 billion
10/16/2024	$185.04	$188.41 +1.82%	$189.34	$187.20	1.36 million shs	$51.74 billion
10/15/2024	$181.60	$185.04 +1.89%	$187.23	$182.60	1.49 million shs	$50.81 billion
10/14/2024	$178.19	$181.60 +1.91%	$182.15	$177.74	1.26 million shs	$49.87 billion
10/11/2024	$178.20	$178.15 -0.03%	$180.26	$178.08	1.77 million shs	$48.92 billion
10/10/2024	$180.49	$178.20 -1.27%	$180.42	$177.60	1.25 million shs	$48.93 billion
Get the Latest News and Ratings for LEN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lennar and its competitors with MarketBeat's FREE daily newsletter.
10/09/2024	$181.21	$180.49 -0.40%	$181.60	$179.74	1.46 million shs	$49.56 billion
10/08/2024	$181.96	$181.21 -0.41%	$183.69	$180.77	1.46 million shs	$49.76 billion
10/07/2024	$182.25	$181.96 -0.16%	$182.08	$178.47	1.96 million shs	$49.97 billion
10/04/2024	$186.87	$182.25 -2.47%	$187.70	$179.62	2.42 million shs	$50.05 billion
10/03/2024	$187.20	$186.87 -0.18%	$188.19	$184.35	1.37 million shs	$51.32 billion
10/02/2024	$188.30	$187.20 -0.58%	$187.58	$184.50	1.71 million shs	$51.41 billion
10/01/2024	$187.48	$188.30 +0.44%	$189.03	$185.93	2.20 million shs	$51.71 billion
09/30/2024	$187.03	$187.48 +0.24%	$187.80	$184.95	1.33 million shs	$51.48 billion
09/27/2024	$183.13	$187.02 +2.12%	$189.17	$184.30	1.76 million shs	$51.36 billion
09/26/2024	$181.86	$183.13 +0.70%	$184.04	$181.98	1.49 million shs	$50.29 billion
09/25/2024	$184.26	$181.86 -1.30%	$183.37	$181.12	1.72 million shs	$49.94 billion
09/24/2024	$185.77	$184.26 -0.81%	$186.03	$182.44	1.51 million shs	$50.60 billion
09/23/2024	$182.19	$185.77 +1.96%	$186.01	$183.27	2.69 million shs	$51.01 billion
09/20/2024	$192.45	$182.48 -5.18%	$186.75	$181.27	6.98 million shs	$50.11 billion
09/19/2024	$188.44	$192.45 +2.13%	$193.80	$188.02	2.39 million shs	$52.85 billion
09/18/2024	$189.40	$188.44 -0.51%	$192.40	$186.49	1.57 million shs	$51.75 billion
09/17/2024	$187.21	$189.40 +1.17%	$189.43	$186.59	1.56 million shs	$52.01 billion
09/16/2024	$185.91	$187.21 +0.70%	$188.19	$184.42	1.84 million shs	$51.41 billion
09/13/2024	$181.38	$185.91 +2.50%	$186.43	$183.25	1.72 million shs	$51.05 billion
09/12/2024	$178.19	$181.38 +1.79%	$181.98	$178.09	1.48 million shs	$49.81 billion
09/11/2024	$180.23	$178.19 -1.13%	$178.54	$173.47	2.03 million shs	$48.93 billion
09/10/2024	$180.18	$180.23 +0.03%	$181.31	$177.60	1.58 million shs	$49.49 billion
09/09/2024	$179.42	$180.18 +0.42%	$182.51	$179.48	1.77 million shs	$49.48 billion
09/06/2024	$177.83	$179.42 +0.89%	$182.67	$178.15	2.23 million shs	$49.27 billion
09/05/2024	$178.31	$177.83 -0.27%	$179.69	$177.29	1.59 million shs	$48.83 billion
09/04/2024	$178.47	$178.31 -0.09%	$179.01	$175.50	1.42 million shs	$48.96 billion
09/03/2024	$182.06	$178.47 -1.97%	$183.94	$176.75	1.70 million shs	$49.01 billion
09/02/2024	$182.06	$182.06	$183.31	$178.54	1.46 million shs	$49.99 billion
08/30/2024	$180.57	$182.06 +0.83%	$183.31	$178.54	1.43 million shs	$49.99 billion
08/29/2024	$181.26	$180.57 -0.38%	$182.30	$178.58	924,073 shs	$49.59 billion
08/28/2024	$182.36	$181.26 -0.60%	$183.32	$180.12	682,041 shs	$49.77 billion
08/27/2024	$183.65	$182.36 -0.70%	$183.20	$180.61	944,452 shs	$50.08 billion
08/26/2024	$185.02	$183.65 -0.74%	$186.60	$183.34	1.17 million shs	$50.43 billion
08/23/2024	$178.85	$185.02 +3.45%	$185.68	$179.98	1.95 million shs	$50.81 billion
Has Trump Finally Gone Too Far? (Ad) Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news. Register For The Webinar To Discover
08/22/2024	$179.05	$178.85 -0.11%	$180.38	$177.85	1.12 million shs	$49.11 billion
08/21/2024	$174.00	$179.05 +2.90%	$180.49	$175.59	2.75 million shs	$49.17 billion
08/20/2024	$175.47	$174.00 -0.84%	$177.15	$173.76	1.20 million shs	$47.78 billion
08/19/2024	$171.76	$175.47 +2.16%	$175.98	$172.71	1.21 million shs	$48.18 billion
08/16/2024	$170.61	$171.76 +0.67%	$173.41	$169.90	1.12 million shs	$47.17 billion
08/15/2024	$169.14	$170.61 +0.87%	$171.31	$168.50	1.22 million shs	$46.85 billion
08/14/2024	$170.37	$169.14 -0.72%	$171.92	$168.24	1.43 million shs	$46.45 billion
08/13/2024	$167.94	$170.37 +1.45%	$171.72	$168.29	1.24 million shs	$46.78 billion
08/12/2024	$169.76	$167.94 -1.07%	$170.19	$167.09	1.31 million shs	$46.12 billion
08/09/2024	$169.37	$169.76 +0.23%	$171.04	$168.24	1.53 million shs	$46.62 billion
08/08/2024	$166.75	$169.37 +1.57%	$170.64	$166.63	1.26 million shs	$46.51 billion
08/07/2024	$172.00	$166.75 -3.05%	$175.82	$165.88	2.70 million shs	$45.79 billion
08/06/2024	$170.39	$172.00 +0.94%	$175.31	$167.19	1.90 million shs	$47.23 billion
08/05/2024	$174.46	$170.39 -2.33%	$172.23	$162.67	2.83 million shs	$46.79 billion
08/02/2024	$176.16	$174.46 -0.97%	$176.81	$170.01	2.31 million shs	$47.91 billion
08/01/2024	$176.93	$176.16 -0.44%	$179.21	$173.46	2.51 million shs	$48.37 billion
07/31/2024	$180.45	$176.93 -1.95%	$182.53	$176.77	3.03 million shs	$48.58 billion
07/30/2024	$178.18	$180.45 +1.27%	$181.15	$178.02	1.84 million shs	$49.55 billion
07/29/2024	$176.71	$178.18 +0.83%	$179.22	$175.46	1.94 million shs	$48.93 billion
07/26/2024	$171.23	$176.71 +3.20%	$178.75	$174.20	2.21 million shs	$48.52 billion
07/25/2024	$168.79	$171.23 +1.45%	$175.36	$168.01	1.84 million shs	$47.02 billion
07/24/2024	$172.69	$168.79 -2.26%	$173.41	$168.71	2.81 million shs	$46.35 billion
07/23/2024	$172.50	$172.69 +0.11%	$174.57	$169.87	1.86 million shs	$47.42 billion
07/22/2024	$170.94	$172.50 +0.91%	$172.60	$167.01	2.24 million shs	$47.37 billion
07/19/2024	$170.03	$170.94 +0.54%	$172.32	$167.96	1.82 million shs	$46.94 billion
07/18/2024	$166.48	$170.03 +2.13%	$177.79	$169.81	4.31 million shs	$46.69 billion
07/17/2024	$169.62	$166.48 -1.85%	$169.31	$166.38	2.10 million shs	$45.72 billion
07/16/2024	$159.18	$169.62 +6.56%	$169.89	$161.55	2.87 million shs	$46.58 billion