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
2023-12-29 148.50 149.67 148.06 149.04 1.4M
2023-12-28 149.00 149.82 148.39 149.18 1.0M
2023-12-27 148.26 149.88 147.54 149.30 1.2M
2023-12-26 147.94 148.50 147.21 148.20 0.9M
2023-12-22 148.53 148.87 146.50 147.42 1.3M
2023-12-21 148.71 149.48 146.09 147.91 2.1M
2023-12-20 148.09 150.08 146.72 146.79 1.7M
2023-12-19 148.62 149.70 147.62 148.65 2.1M
2023-12-18 149.21 149.33 144.91 147.28 2.7M
2023-12-15 146.23 156.01 144.00 149.28 8.8M
2023-12-14 147.87 155.43 147.25 154.81 4.7M
2023-12-13 141.19 145.91 139.68 145.16 3.6M
2023-12-12 139.78 141.10 139.10 140.53 1.6M
2023-12-11 139.05 140.41 137.95 139.64 1.9M
2023-12-08 136.82 140.00 136.69 139.58 1.7M
2023-12-07 135.31 137.56 135.31 137.47 1.8M
2023-12-06 133.25 137.10 132.27 135.37 3.2M
2023-12-05 131.68 131.99 130.55 131.90 1.2M
2023-12-04 130.92 131.96 130.29 131.51 1.4M
2023-12-01 128.03 131.67 127.94 131.58 1.8M
2023-11-30 126.40 128.07 125.17 127.92 2.5M
2023-11-29 127.66 128.08 126.66 126.84 1.6M
2023-11-28 126.46 127.16 125.55 126.06 1.2M
2023-11-27 126.08 127.27 126.08 126.84 1.0M
2023-11-24 127.27 128.01 126.77 127.63 0.4M
2023-11-22 127.69 128.77 126.61 127.43 1.0M
2023-11-21 127.74 128.48 126.73 126.78 1.2M
2023-11-20 126.79 128.36 126.03 128.30 1.2M
2023-11-17 127.90 128.32 127.12 127.49 1.8M
2023-11-16 127.06 128.09 126.37 127.08 1.7M
2023-11-15 128.05 129.28 126.80 126.85 2.1M
2023-11-14 126.90 131.27 126.66 128.26 3.3M
2023-11-13 122.69 122.87 120.50 122.25 1.5M
2023-11-10 120.34 122.65 119.15 122.20 1.4M
2023-11-09 120.94 122.17 118.92 119.63 1.2M
2023-11-08 120.57 121.74 119.69 120.88 1.5M
2023-11-07 118.84 121.58 118.58 120.41 1.8M
2023-11-06 117.89 119.32 116.62 118.72 1.7M
2023-11-03 118.84 122.08 118.84 119.82 2.6M
2023-11-02 114.07 117.29 113.44 115.86 2.7M
2023-11-01 106.66 111.48 105.74 111.22 2.6M
2023-10-31 104.91 107.22 104.68 106.68 1.8M
2023-10-30 104.64 105.39 103.41 104.52 2.1M
2023-10-27 104.34 104.69 103.35 103.79 1.3M
2023-10-26 103.67 105.46 102.90 103.93 2.3M
2023-10-25 104.45 104.69 102.96 103.07 1.9M
2023-10-24 105.16 106.45 103.97 104.93 1.8M
2023-10-23 103.84 106.32 103.47 105.30 1.8M
2023-10-20 104.68 105.30 103.55 103.79 1.6M
2023-10-19 107.02 107.33 104.20 104.61 2.2M
2023-10-18 108.30 109.01 106.74 106.78 1.6M
2023-10-17 109.01 111.13 108.69 109.63 1.7M
2023-10-16 110.24 110.49 108.45 109.58 1.5M
2023-10-13 108.50 110.42 108.21 109.30 2.1M
2023-10-12 112.56 113.21 107.67 108.46 2.1M
2023-10-11 113.53 114.99 112.68 114.27 1.8M
2023-10-10 111.48 114.73 111.48 113.07 2.4M
2023-10-09 108.16 111.41 107.53 111.27 1.5M
2023-10-06 107.43 109.96 106.50 109.22 2.0M
2023-10-05 108.59 109.68 107.74 108.64 2.0M
2023-10-04 108.90 109.59 107.79 108.97 2.8M
2023-10-03 110.10 110.77 107.39 108.23 2.9M
2023-10-02 111.42 113.24 110.08 111.15 2.6M
2023-09-29 115.18 116.58 111.80 112.23 1.9M
2023-09-28 111.83 114.36 111.40 114.20 2.6M
2023-09-27 112.85 113.92 111.36 111.70 3.0M
2023-09-26 112.52 113.34 111.79 111.94 2.2M
2023-09-25 112.70 114.04 112.36 113.07 2.1M
2023-09-22 114.34 114.76 112.65 113.50 2.3M
2023-09-21 114.54 114.66 111.69 113.13 2.9M
2023-09-20 117.87 119.42 116.38 116.53 2.0M
2023-09-19 116.87 118.31 115.30 117.29 2.4M
2023-09-18 115.06 117.42 114.58 117.04 3.3M
2023-09-15 110.16 115.10 110.00 114.76 6.4M
2023-09-14 117.06 117.88 115.84 117.70 3.1M
2023-09-13 117.01 117.48 114.06 115.97 1.9M
2023-09-12 119.01 120.67 116.15 116.51 2.1M
2023-09-11 118.74 121.52 118.74 119.76 1.6M
2023-09-08 117.68 119.65 117.54 118.67 1.6M
2023-09-07 116.44 118.61 115.36 118.08 2.1M
2023-09-06 115.49 117.07 115.00 116.94 1.6M
2023-09-05 120.23 120.31 114.44 114.73 2.2M
2023-09-01 119.62 121.20 119.37 120.66 1.5M
2023-08-31 119.15 119.40 118.46 119.09 1.8M
2023-08-30 116.78 119.74 116.01 119.27 3.9M
2023-08-29 113.91 116.98 113.11 116.57 2.5M
2023-08-28 114.42 114.86 113.13 114.05 2.1M
2023-08-25 116.15 116.58 112.18 114.04 2.4M
2023-08-24 116.87 117.80 115.84 115.89 1.6M
2023-08-23 117.09 117.97 116.00 117.17 3.4M
2023-08-22 116.69 117.22 115.60 116.55 1.5M
2023-08-21 117.00 117.19 114.46 115.83 1.7M
2023-08-18 116.23 118.68 115.89 117.00 2.4M
2023-08-17 123.66 124.44 116.97 117.05 3.8M
2023-08-16 125.38 126.04 122.61 122.67 2.1M
2023-08-15 124.81 126.93 122.70 126.06 2.3M
2023-08-14 123.23 123.89 122.20 123.87 1.6M
2023-08-11 123.22 124.88 123.07 123.23 1.5M
2023-08-10 126.47 127.47 122.81 123.37 1.9M
2023-08-09 126.92 127.54 125.50 125.58 1.3M
2023-08-08 126.83 127.51 125.55 127.03 1.4M
2023-08-07 125.19 127.38 125.19 127.31 1.3M
2023-08-04 123.57 126.22 122.71 125.57 2.0M
2023-08-03 124.49 124.58 121.38 122.64 2.1M
2023-08-02 125.87 126.26 124.05 125.19 1.5M
2023-08-01 126.19 127.35 126.05 127.00 1.2M
2023-07-31 128.33 128.51 125.59 126.83 1.8M
2023-07-28 127.31 128.17 126.49 127.78 1.3M
2023-07-27 128.01 128.31 125.58 125.82 1.8M
2023-07-26 127.02 128.63 126.02 127.22 2.2M
2023-07-25 128.17 129.06 127.11 127.54 2.5M
2023-07-24 126.90 128.16 126.44 127.30 1.3M
2023-07-21 126.49 127.39 126.05 126.65 2.0M
2023-07-20 131.29 131.95 124.80 126.15 2.7M
2023-07-19 130.66 130.92 129.38 130.75 1.9M
2023-07-18 130.95 132.34 130.87 130.99 1.9M
2023-07-17 131.66 132.50 129.94 130.39 2.5M
2023-07-14 131.38 133.24 130.77 133.24 1.9M
2023-07-13 128.58 130.46 128.13 130.08 2.4M
2023-07-12 126.27 128.30 125.61 128.28 2.0M
2023-07-11 123.97 125.10 123.36 124.91 1.4M
2023-07-10 119.93 123.47 119.77 123.46 2.0M
2023-07-07 120.12 121.43 119.69 120.21 2.4M
2023-07-06 121.88 122.29 119.62 120.52 2.8M
2023-07-05 125.56 125.99 123.60 124.29 2.0M
2023-07-03 125.71 125.90 124.28 125.28 1.0M
2023-06-30 125.00 125.69 124.25 125.31 2.5M
2023-06-29 124.60 124.64 122.91 123.78 2.3M
2023-06-28 125.96 127.08 125.09 125.46 3.6M
2023-06-27 121.80 126.35 121.73 126.06 3.1M
2023-06-26 122.75 123.04 120.41 121.07 1.4M
2023-06-23 121.07 122.49 120.80 122.30 2.3M
2023-06-22 121.75 121.91 120.64 121.32 1.8M
2023-06-21 121.09 122.16 120.40 121.65 2.5M
2023-06-20 121.46 123.06 121.13 121.58 3.1M
2023-06-16 120.77 121.95 119.85 120.02 4.6M
2023-06-15 118.88 120.36 117.04 119.81 5.7M
2023-06-14 116.73 117.34 114.56 114.75 4.0M
2023-06-13 115.99 117.20 115.65 116.01 2.5M
2023-06-12 114.98 116.97 113.92 115.40 6.6M
2023-06-09 113.62 114.71 112.84 114.20 1.8M
2023-06-08 113.91 114.89 113.10 113.37 2.5M
2023-06-07 116.00 117.04 113.94 114.00 2.5M
2023-06-06 112.86 116.43 112.64 116.00 3.0M
2023-06-05 111.98 112.58 110.19 111.94 2.2M
2023-06-02 109.00 112.73 108.79 112.00 3.4M
2023-06-01 106.11 108.25 106.11 108.14 2.1M
2023-05-31 107.25 107.84 105.90 107.12 4.7M
2023-05-30 107.50 108.79 107.32 107.80 2.1M
2023-05-26 108.06 108.59 106.27 107.45 2.1M
2023-05-25 108.98 109.68 107.95 108.56 1.6M
2023-05-24 108.20 108.85 107.67 107.90 1.9M
2023-05-23 109.70 109.82 106.81 107.10 2.6M
2023-05-22 113.37 114.13 110.35 110.50 2.0M
2023-05-19 115.93 115.99 112.86 113.59 1.8M
2023-05-18 114.44 115.93 113.50 115.80 1.7M
2023-05-17 114.24 114.61 113.62 114.59 1.7M
2023-05-16 112.32 114.24 111.08 113.92 2.1M
2023-05-15 113.18 113.88 112.00 113.30 1.6M
2023-05-12 113.94 114.68 112.11 113.23 1.8M
2023-05-11 114.46 114.77 113.81 114.00 1.3M
2023-05-10 115.05 115.39 113.11 114.14 1.4M
2023-05-09 114.50 116.18 114.35 114.36 1.7M
2023-05-08 113.00 114.95 112.69 114.69 1.3M
2023-05-05 112.51 113.81 112.11 113.44 1.3M
2023-05-04 113.83 114.44 112.31 112.35 1.6M
2023-05-03 113.20 115.90 112.99 114.13 2.0M
2023-05-02 112.16 113.47 110.46 113.04 1.9M
2023-05-01 112.50 113.67 112.06 112.39 1.6M
2023-04-28 111.88 113.41 111.64 112.81 1.5M
2023-04-27 109.79 111.75 109.51 111.70 1.2M
2023-04-26 110.20 110.80 108.86 109.15 1.3M
2023-04-25 111.81 112.63 110.92 111.01 1.4M
2023-04-24 110.93 112.19 110.62 112.13 1.4M
2023-04-21 111.85 112.06 110.23 111.20 1.8M
2023-04-20 111.11 113.90 110.68 111.87 3.1M
2023-04-19 109.02 109.52 107.96 109.30 1.3M
2023-04-18 106.92 109.33 106.68 109.25 1.8M
2023-04-17 104.65 106.08 104.48 106.04 1.5M
2023-04-14 103.43 105.02 103.35 105.00 1.8M
2023-04-13 105.62 105.63 103.79 103.84 3.4M
2023-04-12 106.62 106.89 105.06 105.39 1.3M
2023-04-11 103.33 106.07 103.33 105.50 1.6M
2023-04-10 101.70 103.21 101.21 102.59 1.5M
2023-04-06 103.65 104.07 100.95 102.06 1.7M
2023-04-05 103.74 105.01 103.35 104.03 1.8M
2023-04-04 105.26 105.43 103.04 103.83 1.6M
2023-04-03 104.46 105.74 104.46 105.25 1.4M
2023-03-31 102.40 105.24 102.31 105.11 2.0M
2023-03-30 102.72 102.90 102.17 102.55 2.3M
2023-03-29 102.59 102.95 101.48 102.47 1.8M
2023-03-28 102.52 103.22 101.31 101.74 1.7M
2023-03-27 104.10 104.57 101.80 102.18 2.3M
2023-03-24 103.46 104.33 102.02 103.74 1.9M
2023-03-23 104.14 106.13 102.75 103.37 2.6M
2023-03-22 103.34 104.69 102.55 102.59 2.0M
2023-03-21 103.13 104.32 102.91 103.47 2.1M
2023-03-20 103.51 104.26 101.72 102.31 2.1M
2023-03-17 104.61 104.84 102.54 103.50 6.2M
2023-03-16 100.03 104.69 99.81 104.20 3.8M
2023-03-15 102.33 103.99 98.56 100.19 4.8M
2023-03-14 99.74 101.78 99.62 100.77 3.0M
2023-03-13 96.37 100.08 96.06 98.96 2.9M
2023-03-10 98.91 100.10 96.35 97.38 2.7M
2023-03-09 99.08 101.20 98.44 98.59 3.3M
2023-03-08 97.46 99.14 96.76 99.08 2.4M
2023-03-07 97.85 98.39 96.61 96.83 1.8M
2023-03-06 97.70 98.38 96.86 97.18 1.8M
2023-03-03 98.54 98.54 96.86 97.61 2.2M
2023-03-02 94.44 96.42 94.11 96.06 1.9M
2023-03-01 96.11 97.65 95.64 95.64 1.9M
2023-02-28 95.74 97.20 95.63 96.74 3.1M
2023-02-27 97.00 97.37 95.18 95.90 1.9M
2023-02-24 94.87 96.57 94.32 95.84 2.2M
2023-02-23 96.94 97.45 95.70 97.15 1.8M
2023-02-22 96.58 97.62 95.75 96.36 2.4M
2023-02-21 97.51 98.71 95.34 95.77 2.1M
2023-02-17 100.46 100.56 97.83 99.09 2.9M
2023-02-16 101.15 101.99 100.36 101.30 2.4M
2023-02-15 102.95 104.85 102.19 103.50 1.7M
2023-02-14 103.65 104.98 102.98 104.07 1.5M
2023-02-13 101.74 104.59 101.43 104.55 1.9M
2023-02-10 100.41 102.32 100.04 101.90 1.4M
2023-02-09 102.24 102.57 100.57 100.87 1.4M
2023-02-08 102.85 102.85 100.56 100.83 1.6M
2023-02-07 101.45 103.75 100.90 103.52 2.7M
2023-02-06 103.64 104.00 102.48 102.73 1.8M
2023-02-03 105.05 106.66 104.09 104.81 2.1M
2023-02-02 106.43 109.28 106.43 108.08 3.2M
2023-02-01 102.21 105.88 100.74 104.69 2.8M
2023-01-31 100.50 102.63 100.50 102.40 2.5M
2023-01-30 99.79 101.70 99.01 99.22 2.1M
2023-01-27 99.72 101.42 99.60 100.61 1.3M
2023-01-26 99.43 100.45 98.17 100.02 1.4M
2023-01-25 97.97 99.22 97.68 99.04 2.1M
2023-01-24 97.50 99.25 96.81 99.09 2.0M
2023-01-23 96.21 98.35 96.21 97.53 1.8M
2023-01-20 95.98 96.77 94.49 96.69 2.0M
2023-01-19 96.73 97.36 94.86 95.70 2.3M
2023-01-18 100.00 101.27 97.43 97.56 2.9M
2023-01-17 98.47 99.45 98.06 98.78 2.2M
2023-01-13 96.65 99.17 96.38 98.82 2.3M
2023-01-12 99.09 99.78 97.21 99.15 2.2M
2023-01-11 97.68 98.62 96.61 98.58 2.2M
2023-01-10 94.64 96.64 94.21 96.57 1.7M
2023-01-09 95.31 96.79 94.92 95.29 2.7M
2023-01-06 94.35 96.50 94.35 95.66 1.9M
2023-01-05 92.25 94.39 91.82 93.78 2.1M
2023-01-04 93.36 95.03 92.71 93.61 2.5M
2023-01-03 91.69 92.57 90.74 91.98 2.4M