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
2022-12-30 89.73 90.67 89.73 90.50 1.1M
2022-12-29 89.00 91.04 88.51 90.67 1.4M
2022-12-28 90.80 91.08 88.42 88.50 1.2M
2022-12-27 90.05 91.32 90.05 90.70 1.1M
2022-12-23 90.09 90.84 89.69 90.62 1.0M
2022-12-22 89.61 91.12 89.00 91.04 1.9M
2022-12-21 90.61 91.47 89.85 90.57 1.8M
2022-12-20 89.18 90.25 88.42 89.00 2.4M
2022-12-19 92.50 92.90 89.47 90.10 3.4M
2022-12-16 93.56 93.87 91.49 92.20 4.5M
2022-12-15 88.49 94.82 87.35 94.29 6.9M
2022-12-14 91.24 92.39 89.89 90.82 3.7M
2022-12-13 94.24 95.24 90.26 90.59 2.7M
2022-12-12 88.84 89.25 88.13 89.00 2.0M
2022-12-09 88.29 89.60 88.11 88.50 2.3M
2022-12-08 88.64 90.01 88.05 89.43 1.7M
2022-12-07 86.74 89.31 86.37 89.00 2.5M
2022-12-06 87.80 87.81 84.51 85.90 2.5M
2022-12-05 86.56 88.07 86.18 87.35 1.8M
2022-12-02 86.44 88.39 86.01 88.30 1.4M
2022-12-01 88.95 90.34 87.84 88.16 1.5M
2022-11-30 86.00 87.86 84.45 87.83 3.0M
2022-11-29 84.97 86.53 84.67 86.40 1.0M
2022-11-28 85.84 86.96 84.86 85.35 1.1M
2022-11-25 85.79 86.72 85.77 86.38 0.5M
2022-11-23 85.19 86.80 84.13 86.46 1.7M
2022-11-22 84.51 85.20 83.90 85.12 1.9M
2022-11-21 84.63 85.06 82.73 83.44 2.4M
2022-11-18 86.49 86.92 83.89 84.71 1.7M
2022-11-17 84.17 85.21 83.09 85.09 1.2M
2022-11-16 87.16 87.71 85.61 86.45 1.7M
2022-11-15 88.50 88.94 85.93 87.75 1.7M
2022-11-14 87.40 87.66 85.70 85.74 1.7M
2022-11-11 88.40 89.09 87.56 88.03 2.6M
2022-11-10 84.38 90.00 84.26 88.40 5.0M
2022-11-09 76.81 81.62 76.79 78.53 2.6M
2022-11-08 79.70 79.92 76.82 77.77 2.6M
2022-11-07 80.09 80.21 77.52 79.25 1.6M
2022-11-04 80.48 81.98 77.93 79.61 2.2M
2022-11-03 78.33 79.86 77.25 79.00 2.8M
2022-11-02 81.28 83.52 79.50 80.00 3.9M
2022-11-01 82.53 82.78 80.15 81.62 2.9M
2022-10-31 80.90 81.07 79.52 80.70 2.5M
2022-10-28 79.26 82.17 79.18 82.04 1.7M
2022-10-27 79.07 81.19 78.58 79.46 2.3M
2022-10-26 78.55 80.06 78.02 78.79 2.8M
2022-10-25 74.93 79.04 74.76 78.60 2.4M
2022-10-24 73.92 74.73 72.83 74.44 2.1M
2022-10-21 70.13 73.59 69.90 73.43 2.8M
2022-10-20 72.70 74.08 71.00 71.38 1.8M
2022-10-19 75.57 75.57 71.91 72.29 2.4M
2022-10-18 76.08 77.19 75.55 76.87 1.9M
2022-10-17 74.77 76.17 74.08 74.49 1.8M
2022-10-14 76.57 77.31 72.92 73.46 2.1M
2022-10-13 74.34 76.96 71.12 76.12 2.9M
2022-10-12 77.77 78.08 76.06 76.51 2.2M
2022-10-11 77.67 80.40 77.41 78.16 2.5M
2022-10-10 78.70 79.17 77.34 78.18 1.6M
2022-10-07 78.79 78.96 77.31 78.11 1.9M
2022-10-06 79.60 80.97 79.12 80.16 2.5M
2022-10-05 79.50 80.45 78.81 79.85 1.6M
2022-10-04 79.85 81.30 79.62 80.91 2.4M
2022-10-03 75.86 78.55 74.64 78.16 3.0M
2022-09-30 74.89 76.20 73.69 74.55 2.6M
2022-09-29 75.97 76.25 74.49 74.97 1.8M
2022-09-28 74.42 77.98 74.21 77.48 2.8M
2022-09-27 74.73 75.94 72.77 73.47 2.8M
2022-09-26 76.27 77.18 73.59 73.70 3.0M
2022-09-23 76.10 77.12 75.09 77.07 3.5M
2022-09-22 76.31 78.69 76.30 77.43 4.8M
2022-09-21 77.43 78.89 75.78 75.92 2.4M
2022-09-20 76.99 77.87 76.20 76.88 2.1M
2022-09-19 76.78 78.71 76.75 78.47 3.3M
2022-09-16 73.68 76.15 73.42 75.79 5.3M
2022-09-15 73.63 75.31 73.23 73.82 2.7M
2022-09-14 74.45 74.81 72.48 73.44 3.8M
2022-09-13 77.77 77.88 74.15 74.23 3.6M
2022-09-12 80.71 81.73 80.22 80.61 2.0M
2022-09-09 78.64 80.21 78.37 79.82 1.4M
2022-09-08 77.11 78.49 76.44 78.41 1.6M
2022-09-07 76.61 78.21 76.61 77.90 1.6M
2022-09-06 77.81 78.04 75.89 76.54 2.2M
2022-09-02 78.46 79.48 77.24 77.87 2.4M
2022-09-01 76.77 77.50 75.09 77.49 2.9M
2022-08-31 79.59 79.63 77.44 77.45 2.2M
2022-08-30 80.53 80.99 78.57 78.92 2.1M
2022-08-29 79.58 80.92 79.03 79.90 2.0M
2022-08-26 84.95 85.10 79.69 80.33 3.3M
2022-08-25 82.17 85.16 82.17 84.90 2.6M
2022-08-24 81.51 84.99 81.32 83.80 2.1M
2022-08-23 82.65 83.24 82.09 82.11 1.8M
2022-08-22 82.47 83.07 81.87 82.25 2.4M
2022-08-19 84.76 85.00 83.20 83.84 3.0M
2022-08-18 86.47 86.50 85.22 85.65 2.0M
2022-08-17 86.75 87.21 85.36 86.21 3.4M
2022-08-16 87.44 88.97 86.71 88.07 2.4M
2022-08-15 88.01 89.08 87.43 88.08 2.2M
2022-08-12 87.16 88.35 86.78 88.27 2.1M
2022-08-11 87.96 89.31 87.31 87.76 2.6M
2022-08-10 86.81 89.01 86.67 87.28 2.3M
2022-08-09 86.42 86.59 83.79 84.27 2.4M
2022-08-08 85.40 87.51 85.40 86.67 1.8M
2022-08-05 83.57 85.20 83.04 84.73 2.3M
2022-08-04 82.57 85.62 81.93 85.40 2.8M
2022-08-03 82.72 83.41 81.00 82.56 2.7M
2022-08-02 83.94 84.70 81.61 82.00 3.8M
2022-08-01 84.99 86.35 83.72 85.23 2.7M
2022-07-29 85.16 85.16 83.26 85.00 2.7M
2022-07-28 84.00 85.80 83.45 85.20 3.2M
2022-07-27 81.57 83.98 79.94 83.58 3.0M
2022-07-26 80.79 81.62 79.91 81.04 2.4M
2022-07-25 81.89 82.70 80.92 81.61 3.1M
2022-07-22 82.89 85.58 81.91 83.08 3.2M
2022-07-21 78.59 82.18 77.90 82.08 3.2M
2022-07-20 79.63 79.76 78.30 79.17 2.6M
2022-07-19 78.11 79.56 76.95 79.35 2.3M
2022-07-18 78.20 78.95 76.86 77.26 2.4M
2022-07-15 79.36 79.42 76.48 78.09 1.9M
2022-07-14 77.95 78.55 76.27 77.54 1.8M
2022-07-13 75.75 79.05 74.71 78.80 3.5M
2022-07-12 77.70 80.29 77.55 78.29 3.4M
2022-07-11 78.06 79.45 77.89 78.70 2.4M
2022-07-08 76.98 79.05 76.98 78.39 2.1M
2022-07-07 77.10 77.73 75.96 77.70 2.2M
2022-07-06 77.58 77.91 74.86 76.63 3.3M
2022-07-05 74.05 77.40 73.70 77.39 5.6M
2022-07-01 71.12 74.82 71.12 74.60 3.5M
2022-06-30 68.66 71.18 68.20 70.57 2.5M
2022-06-29 69.40 70.13 67.78 69.64 1.9M
2022-06-28 72.28 73.00 69.65 69.74 2.1M
2022-06-27 71.85 72.93 70.81 71.99 1.9M
2022-06-24 71.42 72.68 70.58 71.93 3.7M
2022-06-23 68.07 71.59 68.00 70.71 3.6M
2022-06-22 65.02 68.71 64.51 67.66 3.6M
2022-06-21 65.95 68.18 63.82 65.65 5.6M
2022-06-17 63.85 65.44 62.54 64.63 5.5M
2022-06-16 67.13 67.27 63.36 64.49 4.1M
2022-06-15 69.83 70.43 67.14 68.97 3.1M
2022-06-14 70.01 71.14 68.64 69.14 3.2M
2022-06-13 71.63 73.98 68.88 70.01 4.5M
2022-06-10 77.64 77.90 74.44 74.45 2.7M
2022-06-09 78.53 80.65 78.51 78.68 2.7M
2022-06-08 80.26 80.64 78.50 79.14 2.4M
2022-06-07 80.08 81.34 79.08 81.21 1.9M
2022-06-06 80.36 81.42 79.56 81.06 2.1M
2022-06-03 78.95 80.81 78.40 80.19 1.3M
2022-06-02 80.22 80.84 78.90 80.15 2.0M
2022-06-01 80.70 80.85 79.27 79.63 1.5M
2022-05-31 80.14 80.91 79.20 80.25 2.7M
2022-05-27 79.44 81.24 78.76 81.17 1.6M
2022-05-26 76.30 79.26 76.30 78.91 2.2M
2022-05-25 71.93 76.06 71.74 75.73 2.1M
2022-05-24 73.59 73.90 70.56 71.99 2.2M
2022-05-23 75.00 75.72 73.36 74.15 2.1M
2022-05-20 74.06 74.57 72.06 74.44 2.4M
2022-05-19 72.14 74.41 72.10 72.67 2.2M
2022-05-18 75.72 75.72 71.99 72.40 2.6M
2022-05-17 77.06 77.69 75.10 77.52 1.8M
2022-05-16 76.40 76.70 72.72 75.39 2.1M
2022-05-13 75.03 77.21 74.50 76.76 2.7M
2022-05-12 71.00 75.86 70.68 74.37 3.1M
2022-05-11 75.38 75.74 70.67 71.30 3.4M
2022-05-10 78.82 79.09 74.96 75.76 2.7M
2022-05-09 77.08 80.16 76.44 77.28 2.7M
2022-05-06 77.52 79.15 75.32 78.54 3.1M
2022-05-05 81.00 82.06 77.69 78.80 3.4M
2022-05-04 79.20 83.63 77.51 83.43 3.4M
2022-05-03 78.10 79.35 77.05 79.19 2.4M
2022-05-02 76.36 78.01 75.24 77.88 2.7M
2022-04-29 78.19 79.10 76.11 76.49 2.7M
2022-04-28 77.34 79.37 75.38 78.59 2.6M
2022-04-27 77.60 78.64 75.46 75.79 2.7M
2022-04-26 78.84 80.39 77.20 77.22 2.4M
2022-04-25 76.10 79.94 75.55 79.60 2.5M
2022-04-22 78.60 78.66 76.82 76.98 1.9M
2022-04-21 81.33 81.85 78.40 79.02 2.5M
2022-04-20 79.84 81.23 79.44 79.81 2.2M
2022-04-19 76.24 79.89 76.18 79.55 2.6M
2022-04-18 76.16 77.59 75.49 76.02 1.7M
2022-04-14 78.20 79.30 76.44 76.77 2.1M
2022-04-13 75.68 78.55 75.68 77.97 2.4M
2022-04-12 78.53 79.69 75.97 76.51 3.3M
2022-04-11 74.40 77.41 74.13 76.32 3.1M
2022-04-08 74.58 77.08 74.05 74.92 3.3M
2022-04-07 75.00 76.07 73.01 74.67 3.9M
2022-04-06 77.75 77.88 75.07 75.45 5.2M
2022-04-05 81.79 82.76 78.54 78.87 4.4M
2022-04-04 82.46 82.92 81.70 82.31 3.1M
2022-04-01 82.27 83.21 81.10 82.33 3.6M
2022-03-31 83.57 84.62 81.09 81.17 3.8M
2022-03-30 85.68 85.84 83.54 84.15 3.3M
2022-03-29 83.40 86.18 83.40 85.74 4.0M
2022-03-28 82.71 83.87 81.58 82.51 4.0M
2022-03-25 84.27 84.78 81.92 82.78 3.9M
2022-03-24 84.45 85.70 83.22 83.88 4.1M
2022-03-23 87.17 87.39 84.76 84.87 2.7M
2022-03-22 88.89 90.12 87.18 88.33 2.2M
2022-03-21 91.75 92.19 87.35 88.22 3.3M
2022-03-18 87.42 92.86 87.42 92.54 5.9M
2022-03-17 89.28 90.61 86.81 89.29 3.6M
2022-03-16 87.20 89.51 83.87 88.51 3.4M
2022-03-15 83.75 86.48 83.57 86.27 2.1M
2022-03-14 86.84 86.84 82.52 83.34 2.7M
2022-03-11 88.57 88.98 86.49 86.57 1.5M
2022-03-10 85.26 88.32 85.15 88.09 2.7M
2022-03-09 86.08 88.68 85.84 87.50 2.3M
2022-03-08 83.02 87.52 82.03 83.75 2.1M
2022-03-07 89.33 90.12 83.06 83.26 2.9M
2022-03-04 90.17 90.42 88.05 89.14 2.0M
2022-03-03 93.11 93.11 89.21 89.89 2.0M
2022-03-02 91.05 92.99 90.53 92.05 1.7M
2022-03-01 90.24 91.78 89.03 90.34 2.6M
2022-02-28 89.92 91.47 89.13 89.88 3.0M
2022-02-25 86.39 91.12 86.39 90.83 3.1M
2022-02-24 79.95 88.50 79.52 87.74 4.9M
2022-02-23 86.56 86.74 82.05 82.33 3.1M
2022-02-22 88.00 89.20 85.26 86.09 2.3M
2022-02-18 89.55 90.47 88.40 89.43 2.1M
2022-02-17 91.73 92.00 89.29 89.33 2.3M
2022-02-16 91.29 92.40 90.45 92.02 2.0M
2022-02-15 91.86 92.19 91.01 91.88 1.7M
2022-02-14 91.21 92.72 90.25 90.59 1.9M
2022-02-11 92.85 94.09 91.10 91.54 1.8M
2022-02-10 93.25 96.50 91.52 91.98 3.3M
2022-02-09 95.22 97.50 95.00 96.34 2.4M
2022-02-08 91.84 93.94 90.81 93.78 2.4M
2022-02-07 91.14 93.17 90.24 92.03 2.8M
2022-02-04 93.66 93.95 90.27 90.30 2.6M
2022-02-03 96.81 96.81 94.73 94.83 1.5M
2022-02-02 96.75 97.90 95.43 97.52 1.9M
2022-02-01 97.02 97.46 93.45 95.69 2.5M
2022-01-31 93.34 96.17 93.06 96.11 2.6M
2022-01-28 92.20 93.48 89.10 93.42 2.7M
2022-01-27 91.59 94.43 91.13 91.73 3.4M
2022-01-26 98.96 99.71 91.68 93.15 4.3M
2022-01-25 98.00 99.26 96.21 97.95 3.5M
2022-01-24 93.90 100.12 93.03 100.01 4.2M
2022-01-21 95.42 98.10 94.90 95.31 3.2M
2022-01-20 98.71 99.18 95.48 95.61 4.3M
2022-01-19 98.16 100.85 96.62 96.86 4.1M
2022-01-18 106.19 106.43 100.90 101.30 3.4M
2022-01-14 108.49 109.73 106.87 108.16 2.2M
2022-01-13 112.49 112.50 107.27 108.54 4.6M
2022-01-12 107.41 109.15 106.97 107.94 2.2M
2022-01-11 104.13 108.00 103.58 107.73 2.6M
2022-01-10 101.51 104.24 100.44 104.03 2.7M
2022-01-07 108.26 108.26 102.79 102.95 4.4M
2022-01-06 110.41 110.41 106.88 108.07 3.1M
2022-01-05 112.31 115.50 110.37 110.81 2.8M
2022-01-04 112.35 113.11 111.33 112.54 2.2M
2022-01-03 115.84 116.36 111.15 111.81 2.4M