Lennar Corp Stock Price History, LEN.B Historical Prices

Add to My Stocks
$42.66 $0.04 (0.09%) LEN.B stock closing price Sep 25, 2017 (Closing)

View and download Lennar Corp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Lennar Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 46.78 on 04 Aug, 2017 as seen from Lennar Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2242.6842.8842.5442.621146012.460.84
2017-09-2142.6042.8942.4142.862249612.530.84
2017-09-2043.5943.5942.3942.462616212.420.83
2017-09-1943.4143.9343.1643.412158312.690.85
2017-09-1843.3843.9243.1843.632037512.760.86
2017-09-1543.0543.2242.2842.892339312.540.84
2017-09-1343.5743.5742.3242.761297512.500.84
2017-09-0841.4242.4141.4041.961955012.270.83
2017-09-0543.0443.0442.2042.562488212.440.84
2017-09-0143.3143.4042.8543.23935012.640.85
2017-08-3142.8443.1942.6243.031267712.580.85
2017-08-2842.3842.7342.1042.491748412.420.84
2017-08-2542.6343.1242.6342.942229312.560.84
2017-08-2443.0343.2442.6042.811136712.520.84
2017-08-2343.5443.7642.5442.995327312.570.85
2017-08-2244.2744.2743.5443.711234912.780.86
2017-08-2144.1244.2543.6244.152383512.910.87
2017-08-1844.5845.0243.8344.001943712.870.87
2017-08-1545.8646.0345.6345.63782113.340.90
2017-08-1445.7145.9945.6945.76543113.380.90
2017-08-1145.1445.4344.9445.17868213.210.89
2017-08-1045.8145.8145.0245.122445513.190.89
2017-08-0946.3146.4445.9746.351258713.550.91
2017-08-0746.5546.6846.3946.451290813.580.91
2017-08-0345.7146.2445.6646.232467813.520.91
2017-08-0246.1346.1344.9745.732130913.370.90
2017-07-2844.5944.9344.0244.281145612.950.87
2017-07-2645.1245.3944.8544.91460413.130.88
2017-07-2545.2745.6945.2745.46549013.290.89
2017-07-1445.6345.7945.6345.63479613.340.90
2017-07-1344.9145.6744.9045.621893813.340.90
2017-07-1245.3045.3044.7845.081775113.180.89
2017-07-1145.0145.0844.6044.901774813.130.88
2017-07-1044.9845.8044.8145.603462613.330.90
2017-07-0644.0044.1143.7143.791566812.800.86
2017-07-0543.9444.6443.9144.381920212.980.87
2017-07-0345.0745.5644.4544.54705813.020.88
2017-06-3044.9345.4044.9344.97994213.150.88
2017-06-2944.1344.6143.9644.44983712.990.87
2017-06-2844.4444.9044.2944.571202313.030.88
2017-06-2744.5044.7044.0244.221139712.930.87
2017-06-2644.1844.6043.9644.511897313.020.88
2017-06-2344.0644.9143.8443.8423431112.820.86
2017-06-2244.9245.0044.2644.421710212.990.87
2017-06-2145.6745.7145.1045.102511313.190.89
2017-06-2045.3347.4545.3345.436842113.130.93
2017-06-1944.6945.2344.4444.884940812.970.92
2017-06-1645.1245.1444.3344.695959512.920.92
2017-06-1545.8346.0545.0145.281241113.090.93
2017-06-1445.3146.4845.1946.312811213.380.95
2017-06-1344.1545.4544.1545.411715813.120.93
2017-06-1243.5444.6143.5444.141536012.760.91
2017-06-0944.6444.6443.6843.68974112.620.90
2017-06-0844.6144.6144.0344.25746012.790.91
2017-06-0744.0844.6944.0844.292233812.800.91
2017-06-0644.4944.5243.9644.161296012.760.91
2017-06-0544.3044.7544.3044.576508512.880.92
2017-06-0244.3744.7743.9644.672772212.910.92
2017-06-0142.8144.1542.8144.153010212.760.91
2017-05-3142.8243.1842.6642.931648512.410.88
2017-05-3043.3643.4742.9343.352045312.530.89
2017-05-290.000.000.0043.200N/AN/A
2017-05-2643.4043.4043.1343.201820712.490.89
2017-05-2543.8043.8042.8843.581867812.600.90
2017-05-2442.8043.4142.8043.38804412.540.89
2017-05-2344.1144.4743.0343.051237512.440.89
2017-05-2243.8844.2343.8143.982359512.710.90
2017-05-1943.7143.8542.8443.74714512.640.90
2017-05-1842.1143.2842.1042.90878912.400.88
2017-05-1743.2643.2842.1242.302698312.230.87
2017-05-1642.8943.3342.8943.33782112.520.89
2017-05-1541.8943.2641.8943.153760312.470.89
2017-05-1242.7042.7042.0942.14919012.180.87
2017-05-1141.9642.7141.9142.6814112012.340.88
2017-05-1042.1342.5642.0542.312067812.230.87
2017-05-0942.5642.5641.9242.422057212.260.87
2017-05-0841.9942.3241.9342.141045012.180.87
2017-05-0542.0042.2541.8541.932268212.120.86
2017-05-0442.0042.2241.8941.89789412.110.86
2017-05-0342.2042.2441.3041.83845612.090.86
2017-05-0242.6042.6041.9042.151980512.180.87
2017-05-0142.8342.9642.3942.45858812.270.87
2017-04-2842.8843.3942.0042.612103912.320.88
2017-04-2742.7343.0642.6743.06759512.450.89
2017-04-2642.6343.1742.3242.792267012.370.88
2017-04-2542.6842.6841.9742.351811312.240.87
2017-04-2443.8043.8042.9143.081840612.450.89
2017-04-2143.1543.3942.7843.201776112.490.89
2017-04-2044.0244.1442.6743.261764912.500.89
Get more Data

Lennar Corp Stock Chart

View LEN.B PE ratio, PS ratio stocks charts and compare with peers.
LEN.B Chart
Note: Compare Lennar Corp stock price history with the index and industry peers.

Lennar Corp Historical Prices: Past 5 years

Max Stock Price 46.78 Aug 04,2017
Min Stock Price 25.68 Sep 05,2013
Avg Stock Price 35.65

Lennar Corp Historical PE ratio: Past 5 years

Max PE Ratio 17.05 Feb 27,2014
Min PE Ratio 8.35 Jun 20,2013
Avg PE Ratio 12.38

Lennar Corp Historical PS ratio: Past 5 years

Max PS Ratio 1.68 Jan 09,2013
Min PS Ratio 0.67 Feb 11,2016
Avg PS Ratio 1

LEN.B Industry Peers

Company Price Change (%)
Nvr Inc (NVR)2811.226.35 (0.93%)
Persimmon Plc (PSMMY)68.540.25 (0.37%)
Hovnanian Enterprises (HOV)1.780.03 (1.71%)
Mdc Holdings (MDC)32.310.19 (0.59%)
Taylor Morrison Home (TMHC)21.180.28 (1.34%)
Lgi Homes (LGIH)45.570.26 (0.57%)
Kb Home (KBH)21.120.24 (1.15%)

We provide Lennar Corp historical quotes along with PE ratio and PS ratio for doing Lennar Corp fundamental analysis. Lennar Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   LEN.B closed at 42.62 and traded with a volume of 11460 on the last trading day. Looking at Lennar Corp stock market history data, the P/S ratio was at a low of 0.58 on 23 Aug, 2011. .