Lennar

LEN
🏛️ usa →
126.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.18 116.73 114.63 116.16 0.9M
2021-12-30 116.06 116.56 114.96 115.25 1.0M
2021-12-29 114.49 116.72 114.49 116.10 1.3M
2021-12-28 113.50 115.11 113.37 114.50 1.2M
2021-12-27 112.86 113.50 111.81 113.47 1.3M
2021-12-23 112.71 112.98 111.27 112.05 1.4M
2021-12-22 108.92 112.45 108.88 112.35 2.1M
2021-12-21 106.96 109.14 106.85 108.72 2.4M
2021-12-20 104.45 106.33 103.42 105.81 3.1M
2021-12-17 108.24 108.51 104.74 105.84 5.2M
2021-12-16 108.86 110.93 106.82 108.46 5.7M
2021-12-15 111.51 113.28 109.95 113.09 4.0M
2021-12-14 112.00 112.74 109.78 111.15 4.3M
2021-12-13 117.33 117.54 112.95 113.15 4.6M
2021-12-10 116.26 117.25 114.73 116.91 3.7M
2021-12-09 115.21 117.25 114.34 115.54 2.1M
2021-12-08 115.51 116.36 114.26 115.34 1.6M
2021-12-07 115.79 115.88 113.93 114.82 2.0M
2021-12-06 113.41 115.45 112.49 114.79 2.3M
2021-12-03 113.92 114.67 111.00 112.32 2.3M
2021-12-02 109.45 114.02 108.69 113.11 2.4M
2021-12-01 109.23 111.16 107.12 108.57 2.7M
2021-11-30 106.93 109.19 104.22 105.05 2.8M
2021-11-29 107.88 108.92 106.06 107.25 1.5M
2021-11-26 107.98 109.12 106.38 107.04 1.2M
2021-11-24 110.18 110.70 109.40 109.75 1.7M
2021-11-23 110.06 110.99 108.63 110.70 1.7M
2021-11-22 112.06 112.70 110.14 110.21 1.8M
2021-11-19 111.00 114.39 110.78 111.43 1.9M
2021-11-18 111.52 111.87 109.62 111.13 1.5M
2021-11-17 108.39 110.88 107.84 110.38 1.5M
2021-11-16 107.17 109.27 106.24 108.08 1.4M
2021-11-15 108.22 108.22 106.82 106.90 2.0M
2021-11-12 106.95 108.55 106.34 108.23 1.2M
2021-11-11 105.33 107.02 105.30 106.42 1.3M
2021-11-10 106.77 108.30 104.64 105.07 1.9M
2021-11-09 105.50 108.18 105.11 107.66 1.6M
2021-11-08 104.51 105.32 103.60 104.43 1.0M
2021-11-05 102.46 104.79 102.04 104.29 1.6M
2021-11-04 102.36 104.24 101.13 101.40 1.9M
2021-11-03 100.07 103.37 99.96 101.91 1.8M
2021-11-02 101.29 101.45 99.23 99.99 1.9M
2021-11-01 100.07 101.81 99.13 101.13 1.6M
2021-10-29 99.76 101.38 99.09 99.93 1.8M
2021-10-28 100.09 100.81 99.66 100.27 1.8M
2021-10-27 101.21 104.07 99.62 99.72 3.8M
2021-10-26 100.79 101.13 99.46 100.45 2.7M
2021-10-25 100.33 101.78 99.90 100.31 3.2M
2021-10-22 101.55 102.76 100.18 100.50 2.5M
2021-10-21 101.25 102.12 100.77 101.42 1.7M
2021-10-20 100.35 103.03 100.00 102.22 2.1M
2021-10-19 100.36 100.65 99.01 99.86 1.8M
2021-10-18 97.65 100.26 97.27 100.13 2.5M
2021-10-15 98.90 99.73 97.09 97.12 2.1M
2021-10-14 95.84 98.52 95.56 98.33 2.4M
2021-10-13 94.53 95.60 94.02 95.05 2.3M
2021-10-12 93.64 95.03 93.34 94.53 2.4M
2021-10-11 93.76 94.64 93.33 93.50 1.5M
2021-10-08 94.02 94.69 93.24 93.85 2.3M
2021-10-07 93.90 95.75 93.90 94.06 1.7M
2021-10-06 91.28 94.22 91.28 93.25 2.6M
2021-10-05 92.28 93.45 91.40 91.85 3.1M
2021-10-04 93.02 94.00 92.13 92.29 3.3M
2021-10-01 94.41 94.75 93.24 93.70 3.1M
2021-09-30 97.14 97.59 93.66 93.68 2.6M
2021-09-29 97.01 98.96 96.25 96.34 3.9M
2021-09-28 98.21 98.83 95.15 96.21 2.1M
2021-09-27 99.14 99.98 98.20 99.50 2.0M
2021-09-24 99.19 100.36 98.25 99.96 2.1M
2021-09-23 98.45 100.65 98.07 99.51 4.1M
2021-09-22 99.71 99.97 97.81 98.07 2.3M
2021-09-21 96.39 98.86 95.51 97.77 3.2M
2021-09-20 98.72 100.56 96.57 98.30 3.4M
2021-09-17 99.85 101.67 99.85 101.28 3.1M
2021-09-16 98.17 101.26 98.11 100.25 1.8M
2021-09-15 98.22 98.87 97.10 98.45 1.9M
2021-09-14 100.36 100.72 97.68 98.59 2.0M
2021-09-13 100.27 100.49 97.16 99.42 2.7M
2021-09-10 100.95 102.06 99.59 99.74 2.1M
2021-09-09 101.09 101.38 99.46 100.22 2.2M
2021-09-08 102.30 103.77 100.55 100.98 2.4M
2021-09-07 104.84 106.13 103.76 104.37 1.4M
2021-09-03 107.15 107.15 104.62 105.61 1.2M
2021-09-02 108.70 109.55 107.47 107.52 1.6M
2021-09-01 107.62 109.95 106.89 108.59 2.1M
2021-08-31 108.15 108.41 106.58 107.31 1.6M
2021-08-30 108.01 108.45 106.54 107.86 1.4M
2021-08-27 106.71 108.60 106.12 107.96 1.1M
2021-08-26 108.12 108.35 105.64 106.27 1.2M
2021-08-25 107.32 108.88 106.39 108.23 1.4M
2021-08-24 105.15 108.55 104.83 107.04 1.5M
2021-08-23 105.76 105.81 102.44 104.45 1.8M
2021-08-20 103.62 105.66 103.12 105.32 1.1M
2021-08-19 102.65 104.30 102.32 103.78 1.3M
2021-08-18 103.29 105.79 102.58 104.01 1.4M
2021-08-17 107.13 107.52 103.36 104.57 2.1M
2021-08-16 107.69 110.14 107.18 108.76 1.7M
2021-08-13 107.84 108.50 106.75 108.17 1.1M
2021-08-12 108.77 109.54 106.98 107.40 1.1M
2021-08-11 105.70 108.92 105.09 108.84 1.2M
2021-08-10 104.00 107.15 103.50 105.72 1.0M
2021-08-09 103.81 105.00 102.92 103.78 1.0M
2021-08-06 105.43 106.44 103.65 104.05 1.2M
2021-08-05 105.76 106.79 105.03 105.45 1.5M
2021-08-04 106.45 107.96 105.42 105.44 1.6M
2021-08-03 106.11 107.35 104.76 107.29 1.3M
2021-08-02 106.29 107.23 104.92 105.85 1.9M
2021-07-30 105.22 107.52 104.77 105.15 2.0M
2021-07-29 102.01 106.71 101.52 106.47 3.0M
2021-07-28 101.86 102.95 100.47 100.90 1.3M
2021-07-27 101.28 102.93 100.07 102.39 1.5M
2021-07-26 102.96 103.62 100.85 101.31 1.5M
2021-07-23 100.81 103.19 100.50 102.86 1.7M
2021-07-22 99.65 100.40 98.22 100.11 1.9M
2021-07-21 98.84 100.65 98.59 100.60 2.0M
2021-07-20 96.44 98.98 95.99 98.50 2.0M
2021-07-19 94.47 96.86 94.07 96.16 2.3M
2021-07-16 96.95 98.23 95.78 95.96 1.6M
2021-07-15 95.78 97.20 95.32 96.86 1.5M
2021-07-14 96.68 97.38 95.80 96.33 1.3M
2021-07-13 98.22 98.22 95.66 95.80 2.3M
2021-07-12 97.98 99.06 97.48 98.68 1.7M
2021-07-09 99.36 100.15 98.50 98.93 2.1M
2021-07-08 99.00 100.35 97.54 98.47 4.5M
2021-07-07 99.80 102.79 99.80 102.14 2.8M
2021-07-06 100.82 101.10 98.74 99.83 3.4M
2021-07-02 102.07 102.39 100.91 101.39 1.9M
2021-07-01 99.45 102.23 98.84 101.78 2.7M
2021-06-30 99.32 100.18 98.70 99.35 2.2M
2021-06-29 98.25 101.39 98.05 99.22 2.5M
2021-06-28 97.63 98.85 97.26 98.41 1.7M
2021-06-25 97.36 97.94 96.25 97.09 3.1M
2021-06-24 96.98 97.43 95.91 97.27 2.6M
2021-06-23 98.68 98.78 95.30 96.98 2.8M
2021-06-22 97.73 98.72 97.00 98.50 2.5M
2021-06-21 98.56 99.48 96.75 97.60 3.8M
2021-06-18 96.25 99.76 95.27 98.17 7.6M
2021-06-17 91.65 96.39 91.65 94.65 6.4M
2021-06-16 92.96 93.11 90.92 91.34 3.6M
2021-06-15 92.04 93.04 91.06 92.55 2.3M
2021-06-14 92.65 93.74 91.09 92.04 3.1M
2021-06-11 91.49 92.81 91.47 92.74 1.9M
2021-06-10 93.62 93.62 90.53 91.14 3.4M
2021-06-09 96.35 96.59 93.55 93.90 1.8M
2021-06-08 96.14 96.63 95.50 95.88 1.4M
2021-06-07 96.70 96.82 94.50 95.76 1.8M
2021-06-04 95.54 96.81 94.34 96.60 2.3M
2021-06-03 95.33 95.84 93.91 94.97 2.6M
2021-06-02 98.72 98.72 96.17 96.35 2.6M
2021-06-01 100.09 100.77 97.59 98.50 1.8M
2021-05-28 99.84 100.06 98.02 99.01 1.5M
2021-05-27 99.51 100.15 98.66 98.95 2.2M
2021-05-26 97.00 99.43 96.82 98.81 2.8M
2021-05-25 95.63 98.27 95.63 96.74 2.3M
2021-05-24 95.34 95.66 94.55 95.03 1.4M
2021-05-21 96.07 96.78 94.39 94.59 1.6M
2021-05-20 94.87 96.39 94.46 95.29 1.9M
2021-05-19 93.99 95.76 92.44 94.85 3.9M
2021-05-18 98.09 98.34 95.38 95.55 2.9M
2021-05-17 99.42 99.75 96.52 98.09 2.4M
2021-05-14 99.77 100.56 98.73 99.71 2.3M
2021-05-13 96.71 99.40 96.27 98.71 3.8M
2021-05-12 102.50 103.16 95.63 96.13 4.6M
2021-05-11 106.05 106.68 102.07 103.45 2.3M
2021-05-10 107.75 110.61 107.13 107.96 1.6M
2021-05-07 105.84 108.23 104.51 108.05 1.4M
2021-05-06 106.00 106.60 104.42 105.70 1.4M
2021-05-05 107.31 107.45 104.69 105.56 1.6M
2021-05-04 105.50 107.44 104.16 107.00 1.8M
2021-05-03 104.81 106.65 104.28 105.94 1.8M
2021-04-30 104.66 104.89 102.29 103.60 2.8M
2021-04-29 104.10 105.73 103.52 105.04 1.6M
2021-04-28 103.09 103.90 102.44 103.22 1.2M
2021-04-27 104.65 105.47 103.10 103.43 1.5M
2021-04-26 102.36 104.05 101.87 103.81 1.8M
2021-04-23 101.27 102.50 100.21 101.86 1.6M
2021-04-22 101.04 101.46 99.45 100.75 2.2M
2021-04-21 100.24 102.48 100.01 101.98 1.4M
2021-04-20 103.75 103.97 98.38 100.10 2.4M
2021-04-19 105.98 106.16 102.98 104.00 2.3M
2021-04-16 103.28 106.40 103.28 105.88 2.6M
2021-04-15 104.28 104.59 102.61 102.92 2.3M
2021-04-14 103.08 104.35 102.78 103.04 1.5M
2021-04-13 103.99 104.88 102.14 103.74 2.1M
2021-04-12 105.75 105.98 103.67 104.86 2.0M
2021-04-09 101.62 105.72 101.07 105.52 1.9M
2021-04-08 103.85 104.48 102.02 102.28 1.7M
2021-04-07 105.24 105.50 103.07 103.39 1.8M
2021-04-06 104.21 106.24 103.79 104.96 1.6M
2021-04-05 104.18 104.91 102.58 104.77 1.8M
2021-04-01 102.32 103.56 100.74 103.43 1.8M
2021-03-31 102.56 102.61 100.91 101.23 1.8M
2021-03-30 99.35 102.82 98.50 101.78 1.9M
2021-03-29 103.28 104.53 99.28 99.65 2.9M
2021-03-26 99.49 103.79 98.70 102.85 2.7M
2021-03-25 94.19 99.83 93.47 99.14 3.5M
2021-03-24 95.62 97.50 94.61 94.65 2.5M
2021-03-23 97.61 97.95 94.59 95.24 1.7M
2021-03-22 96.03 97.64 95.19 97.01 2.4M
2021-03-19 94.54 96.14 93.01 95.12 3.5M
2021-03-18 100.70 100.95 94.35 94.64 4.5M
2021-03-17 88.50 101.55 87.30 100.95 10.2M
2021-03-16 90.70 91.92 88.55 88.71 4.0M
2021-03-15 88.47 90.12 87.19 90.05 2.0M
2021-03-12 88.73 89.28 86.78 87.91 3.4M
2021-03-11 91.82 92.50 89.73 90.99 2.3M
2021-03-10 89.63 92.85 88.86 91.60 3.0M
2021-03-09 89.16 90.13 87.55 88.43 2.5M
2021-03-08 86.40 89.44 86.10 88.12 2.1M
2021-03-05 81.37 86.45 79.40 85.98 4.2M
2021-03-04 80.65 84.14 77.86 80.42 3.4M
2021-03-03 83.92 83.99 80.66 80.78 3.3M
2021-03-02 83.00 84.74 81.74 84.39 3.1M
2021-03-01 83.97 85.35 82.40 82.60 2.5M
2021-02-26 81.74 83.98 80.33 82.97 3.7M
2021-02-25 85.52 85.70 80.18 80.40 5.0M
2021-02-24 84.98 86.48 82.06 86.25 2.6M
2021-02-23 84.48 85.83 82.10 85.60 2.0M
2021-02-22 86.82 87.46 84.84 84.98 1.9M
2021-02-19 86.84 88.03 86.72 87.46 1.7M
2021-02-18 87.13 87.70 85.97 86.38 1.7M
2021-02-17 87.86 88.50 85.62 87.25 2.8M
2021-02-16 92.53 92.53 87.97 88.30 3.8M
2021-02-12 93.81 94.26 92.34 92.58 1.8M
2021-02-11 94.18 95.14 93.41 94.56 1.4M
2021-02-10 93.50 94.85 91.04 93.67 2.9M
2021-02-09 95.21 95.72 92.70 92.99 2.5M
2021-02-08 91.31 95.60 91.31 95.22 4.1M
2021-02-05 87.33 91.21 86.87 90.96 4.0M
2021-02-04 85.76 87.79 84.61 86.87 2.8M
2021-02-03 85.45 86.02 84.32 85.44 2.1M
2021-02-02 85.07 85.88 83.60 85.05 1.9M
2021-02-01 83.79 84.74 81.50 84.21 2.8M
2021-01-29 83.78 84.18 81.95 83.15 3.1M
2021-01-28 84.00 85.50 83.50 84.31 2.6M
2021-01-27 84.92 87.84 83.60 85.04 3.0M
2021-01-26 87.44 88.96 85.10 86.01 3.1M
2021-01-25 85.70 87.57 85.45 86.67 4.2M
2021-01-22 83.02 84.66 81.87 84.62 2.5M
2021-01-21 82.98 85.75 82.74 83.60 2.9M
2021-01-20 78.79 83.94 78.32 82.53 3.8M
2021-01-19 77.00 78.63 76.59 78.24 2.4M
2021-01-15 74.85 77.02 74.70 76.59 2.3M
2021-01-14 76.60 77.01 74.87 75.01 2.0M
2021-01-13 77.45 79.63 76.11 76.34 2.8M
2021-01-12 76.01 76.69 74.70 76.59 2.8M
2021-01-11 72.65 76.29 72.39 75.88 3.8M
2021-01-08 75.88 76.08 73.06 73.39 2.5M
2021-01-07 73.58 76.15 73.41 75.69 2.5M
2021-01-06 72.29 73.45 71.52 73.29 3.3M
2021-01-05 73.53 74.59 72.86 73.71 2.5M
2021-01-04 76.68 77.00 72.76 74.27 4.6M