Lennar Corp (LEN)
133.79
-1.47 (-1.09%)
Lennar Corporation is a leading home construction and real estate development company that focuses on building and selling residential communities
The company operates across various segments, including single-family homes, multi-family homes, and commercial properties, catering to a diverse range of customers from first-time homebuyers to luxury home purchasers. In addition to construction, Lennar also provides financial services and mortgage brokerage solutions, facilitating home financing for its buyers. With a strong emphasis on sustainability and community development, the company strives to create innovative, quality living spaces that enhance the overall quality of life for its residents.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 132.24 | 136.84 | 131.99 | 135.26 | 3,256,908 | 135.26 |
| 1/29/2025 | 135.69 | 135.69 | 131.21 | 132.23 | 3,051,577 | 132.23 |
| 1/28/2025 | 137.73 | 138.47 | 135.23 | 136.03 | 4,501,707 | 136.03 |
| 1/27/2025 | 132.96 | 137.96 | 132.75 | 137.82 | 5,691,741 | 137.82 |
| 1/24/2025 | 134.58 | 134.66 | 132.16 | 132.36 | 2,345,173 | 132.36 |
| 1/23/2025 | 134.50 | 135.93 | 133.77 | 134.51 | 2,235,571 | 134.51 |
| 1/22/2025 | 132.86 | 136.54 | 132.86 | 136.13 | 3,913,564 | 136.13 |
| 1/21/2025 | 136.01 | 139.19 | 132.49 | 133.14 | 6,360,415 | 133.14 |
| 1/17/2025 | 142.58 | 143.76 | 140.74 | 141.54 | 4,035,315 | 141.54 |
| 1/16/2025 | 138.53 | 141.16 | 136.88 | 140.69 | 3,996,368 | 140.69 |
| 1/15/2025 | 142.13 | 143.26 | 137.29 | 138.57 | 4,865,761 | 138.57 |
| 1/14/2025 | 134.10 | 135.18 | 131.89 | 135.18 | 4,347,101 | 135.18 |
| 1/13/2025 | 129.49 | 132.07 | 128.41 | 131.58 | 2,992,838 | 131.58 |
| 1/10/2025 | 132.87 | 133.59 | 129.36 | 129.56 | 4,577,604 | 129.56 |
| 1/08/2025 | 132.04 | 134.04 | 130.91 | 133.54 | 2,962,489 | 133.54 |
| 1/07/2025 | 134.99 | 136.18 | 132.83 | 133.14 | 2,451,732 | 133.14 |
| 1/06/2025 | 136.80 | 137.76 | 134.86 | 135.06 | 2,393,350 | 135.06 |
| 1/03/2025 | 135.72 | 136.83 | 134.85 | 135.88 | 2,084,416 | 135.88 |
| 1/02/2025 | 138.00 | 138.30 | 134.11 | 134.37 | 1,919,031 | 134.37 |
| 12/31/2024 | 136.20 | 0.00 | 136.37 | 136.37 | 0 | 136.37 |
| 12/30/2024 | 136.99 | 137.13 | 133.72 | 136.20 | 2,888,829 | 136.20 |
| 12/27/2024 | 138.00 | 139.64 | 136.61 | 137.19 | 2,034,067 | 137.19 |
| 12/26/2024 | 137.00 | 139.50 | 136.82 | 138.64 | 2,665,006 | 138.64 |
| 12/24/2024 | 137.49 | 139.31 | 137.49 | 138.00 | 2,128,729 | 138.00 |
| 12/23/2024 | 137.60 | 139.28 | 137.21 | 138.00 | 3,699,874 | 138.00 |
| 12/20/2024 | 137.89 | 139.89 | 136.57 | 138.08 | 9,059,303 | 138.08 |
| 12/19/2024 | 137.00 | 142.82 | 135.21 | 138.08 | 5,286,204 | 138.08 |
| 12/18/2024 | 151.47 | 153.00 | 145.65 | 145.93 | 4,626,415 | 145.93 |
| 12/17/2024 | 151.52 | 153.48 | 150.86 | 151.47 | 2,071,648 | 151.47 |
| 12/16/2024 | 154.39 | 156.76 | 151.56 | 151.92 | 3,255,069 | 151.92 |
| 12/13/2024 | 153.92 | 155.14 | 152.32 | 154.39 | 2,760,571 | 154.39 |
| 12/12/2024 | 156.11 | 157.44 | 155.08 | 155.47 | 2,514,921 | 155.47 |
| 12/11/2024 | 162.61 | 162.94 | 157.89 | 158.16 | 2,688,214 | 158.16 |
| 12/10/2024 | 161.11 | 163.51 | 160.03 | 161.67 | 2,432,528 | 161.67 |
| 12/09/2024 | 165.00 | 166.24 | 162.97 | 166.01 | 2,234,914 | 166.01 |
| 12/06/2024 | 168.56 | 169.00 | 162.93 | 163.45 | 2,535,832 | 163.45 |
| 12/05/2024 | 167.67 | 168.20 | 164.64 | 164.99 | 2,115,258 | 164.99 |
| 12/04/2024 | 170.91 | 171.50 | 166.04 | 167.39 | 2,224,695 | 167.39 |
| 12/03/2024 | 174.80 | 175.65 | 173.11 | 173.58 | 1,401,573 | 173.58 |
| 12/02/2024 | 174.39 | 175.05 | 171.74 | 173.47 | 1,420,096 | 173.47 |
| 11/29/2024 | 176.54 | 177.15 | 174.18 | 174.39 | 825,498 | 174.39 |
| 11/27/2024 | 175.84 | 176.33 | 173.83 | 174.10 | 1,099,802 | 174.10 |
| 11/26/2024 | 177.32 | 177.41 | 172.33 | 173.40 | 1,997,263 | 173.40 |
| 11/25/2024 | 172.00 | 180.12 | 171.93 | 178.66 | 3,384,208 | 178.66 |
| 11/22/2024 | 168.80 | 170.04 | 168.00 | 169.17 | 1,821,206 | 169.17 |
| 11/21/2024 | 169.03 | 170.41 | 167.52 | 168.07 | 2,004,253 | 168.07 |
| 11/20/2024 | 167.92 | 169.27 | 167.42 | 168.23 | 1,129,045 | 168.23 |
| 11/19/2024 | 167.92 | 169.48 | 166.31 | 168.75 | 1,912,924 | 168.75 |
| 11/18/2024 | 167.16 | 168.85 | 166.52 | 167.92 | 1,661,885 | 167.92 |
| 11/15/2024 | 168.65 | 170.50 | 167.94 | 168.85 | 1,728,377 | 168.85 |
| 11/14/2024 | 167.57 | 171.61 | 167.37 | 169.80 | 2,356,081 | 169.80 |
| 11/13/2024 | 169.13 | 169.56 | 165.94 | 166.33 | 1,461,841 | 166.33 |
| 11/12/2024 | 170.91 | 171.16 | 166.08 | 166.18 | 1,775,938 | 166.18 |
| 11/11/2024 | 173.31 | 174.38 | 171.69 | 172.30 | 1,158,696 | 172.30 |
| 11/08/2024 | 172.00 | 173.98 | 171.00 | 172.58 | 1,220,561 | 172.58 |
| 11/07/2024 | 168.70 | 171.84 | 168.00 | 171.41 | 1,565,213 | 171.41 |
| 11/06/2024 | 168.11 | 168.95 | 163.94 | 168.70 | 4,590,419 | 168.70 |
| 11/05/2024 | 171.25 | 177.37 | 170.72 | 177.28 | 1,349,424 | 177.28 |
| 11/04/2024 | 170.89 | 176.18 | 170.87 | 172.63 | 1,771,444 | 172.63 |
| 11/01/2024 | 172.58 | 173.69 | 169.32 | 169.66 | 1,709,916 | 169.66 |
| 10/31/2024 | 170.24 | 171.60 | 169.15 | 170.30 | 1,651,473 | 170.30 |