Lennar Corp Stock Price History, LEN.B Historical Prices

Add to My Stocks
$47.42 $0.55 (1.17%) LEN.B stock closing price Feb 23, 2018 (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 $58.05 on Jan 22, 2018 as seen from Lennar Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 47.1 47.57 46.95 47.42 62,167 14.03 0.89
2018-02-22 47.02 47.58 46.61 46.87 90,876 13.87 0.88
2018-02-21 47.52 48.46 47.01 47.02 125,632 13.91 0.88
2018-02-20 48.25 48.66 47.16 47.31 203,570 14 0.89
2018-02-16 48.34 48.87 48.03 48.77 149,672 14.43 0.92
2018-02-15 48.99 48.99 47.84 48.3 154,411 14.29 0.91
2018-02-14 46.84 48.62 46.81 48.61 153,373 14.38 0.91
2018-02-13 46.43 47.32 46.38 47.24 257,646 13.98 0.89
2018-02-12 46.93 47.25 46.26 46.82 384,153 13.85 0.88
2018-02-09 47.78 47.78 45.53 46.76 134,520 13.83 0.88
2018-02-08 48.71 48.85 47.06 47.1 157,649 13.94 0.88
2018-02-07 47.82 50.32 47.82 48.91 228,422 14.47 0.92
2018-02-06 45.1 48.18 44.99 48.06 151,355 14.22 0.9
2018-02-05 47.48 48.06 45.35 45.83 160,133 13.56 0.86
2018-02-02 50.08 50.14 47.87 47.94 226,267 14.18 0.9
2018-02-01 50.5 51.39 49.9 50.53 77,455 14.95 0.95
2018-01-31 52.19 52.76 50.42 50.64 116,014 14.98 0.95
2018-01-30 51.88 52.32 51.33 51.69 142,071 15.29 0.97
2018-01-29 54.72 54.92 52.38 52.58 162,406 15.56 0.99
2018-01-26 56.32 56.45 54.75 54.92 113,614 16.25 1.03
2018-01-25 57.97 57.97 55.65 56.18 111,111 16.62 1.06
2018-01-24 57.83 58.65 57.57 57.99 143,117 17.16 1.09
2018-01-23 58.12 58.12 57.31 57.78 118,309 17.1 1.09
2018-01-22 58.01 58.32 57.6 58.05 108,958 17.18 1.09
2018-01-19 56.7 57.89 56.57 57.86 115,024 17.12 1.09
2018-01-18 57.32 57.89 56.59 56.66 111,322 16.76 1.06
2018-01-17 55.8 57 55.8 56.87 115,212 16.83 1.07
2018-01-16 56.1 56.64 55.22 55.24 128,065 16.34 1.04
2018-01-10 53.17 55.11 53.17 54.68 276,812 16.08 1.06
2018-01-09 54.65 54.65 53.64 53.73 88,934 15.8 1.04
2018-01-08 54.82 54.86 54.33 54.49 42,127 16.03 1.06
2018-01-05 54.51 54.76 54.07 54.76 58,204 16.11 1.06
2018-01-04 54.86 54.86 53.84 54.18 86,976 15.94 1.05
2018-01-03 52.66 54.9 52.32 54.83 185,045 16.13 1.06
2018-01-02 52.06 52.61 51.39 52.61 167,058 15.47 1.02
2017-12-29 51.79 52.16 51.09 51.68 160,689 15.2 1
2017-12-28 51.2 51.58 51.04 51.53 90,350 15.16 1
2017-12-27 50.9 51.47 50.9 51.22 38,958 15.07 0.99
2017-12-26 51 51.5 50.91 51.05 50,776 15.02 0.99
2017-12-22 50.22 50.96 50.22 50.92 77,006 14.98 0.99
2017-12-21 49.93 50.77 49.86 50.35 88,825 14.81 0.98
2017-12-20 49.21 49.92 49.13 49.66 61,178 14.61 0.96
2017-12-19 49.26 49.58 48.92 49.02 103,563 14.42 0.95
2017-12-18 48.88 49.78 48.88 49.47 127,822 14.55 0.96
2017-12-15 48.86 48.99 48.62 48.85 165,024 14.37 0.95
2017-12-14 48.71 49.14 48.44 48.55 185,006 14.28 0.94
2017-12-13 49.01 49.51 48.55 48.58 168,854 14.29 0.94
2017-12-12 49.44 50.16 49.28 49.29 144,913 14.5 0.96
2017-12-11 50.06 50.41 49.43 49.59 95,259 14.59 0.96
2017-12-08 50.19 50.33 49.79 50.06 162,863 14.72 0.97
2017-12-07 49.05 50.13 48.97 49.96 167,189 14.69 0.97
2017-12-06 50.51 50.82 49.09 49.21 119,190 14.47 0.95
2017-12-05 50.77 51.13 49.54 50.77 279,928 14.93 0.98
2017-12-04 51.31 52.16 50.96 51.18 271,517 15.05 0.99
2017-12-01 51.34 51.99 50.21 50.7 278,340 14.91 0.98
2017-11-30 51.09 51.9 50.87 51.32 523,980 15.09 1
2017-11-29 50.6 51.81 49.91 51.36 770,540 15.11 1
2017-11-28 50.42 50.94 50 50.84 419,933 14.95 0.99
2017-11-27 50.49 50.7 49.72 50.62 629,822 14.89 0.98
2017-11-24 50.05 50.9 50.05 50.62 90,149 14.89 0.98
2017-11-23 0 0 0 50.03 0 - -
2017-11-22 50.06 50.15 49.54 50.03 100,232 14.72 0.97
2017-11-21 49.07 50.3 49.02 50.06 150,641 14.72 0.97
2017-11-20 48.81 49.08 48.61 49 155,568 14.41 0.95
2017-11-17 48.33 48.97 48.14 48.72 138,268 14.33 0.94
2017-11-16 48.75 48.77 48.11 48.2 117,231 14.18 0.93
2017-11-15 48.83 48.83 48.25 48.43 67,116 14.24 0.94
2017-11-14 48.51 49.34 48.35 48.85 122,051 14.37 0.95
2017-11-13 49.44 49.67 48.69 48.76 97,583 14.34 0.95
2017-11-10 50 50.24 49.34 49.55 119,671 14.57 0.96
2017-11-09 48.41 50.75 48.01 49.88 194,786 14.67 0.97
2017-11-08 47.4 49.07 47.15 48.93 74,575 14.39 0.95
2017-11-07 47.63 48.31 47.63 47.71 56,947 14.03 0.93
2017-11-06 46.12 47.66 45.55 47.44 44,603 13.95 0.92
2017-11-03 45.83 46.44 45.6 46.02 22,735 13.54 0.89
2017-11-02 47.45 47.45 45.82 45.82 44,003 13.48 0.89
2017-11-01 47.05 48.35 46.89 48.14 30,198 14.16 0.93
2017-10-31 46.83 47.01 46.28 47.01 45,630 13.83 0.91
2017-10-30 47.94 47.94 46.39 46.73 43,937 13.74 0.91
2017-10-27 49.01 49.01 48.44 48.65 16,216 14.31 0.94
2017-10-26 48.2 48.99 48.2 48.89 16,520 14.38 0.95
2017-10-25 48.01 48.73 48.01 48.07 13,399 14.14 0.93
2017-10-24 47.35 48.26 47.35 48.26 12,646 14.19 0.94
2017-10-23 47.63 47.88 47.29 47.35 16,167 13.93 0.92
2017-10-20 47.89 47.92 47.05 47.59 11,202 14 0.92
2017-10-19 46.24 47.27 46.24 47.2 12,360 13.87 0.92
2017-10-18 46.36 46.56 46.32 46.46 13,518 13.66 0.9
2017-10-17 46.28 46.39 46.11 46.11 8,952 13.55 0.89
2017-10-16 46.42 46.45 45.83 45.83 8,855 13.47 0.89
Get more Data

Lennar Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price58.05Jan 22,2018
Min Stock Price25.18Sep 05,2013
Avg Stock Price36.62

Lennar Corp Historical PE ratio: Past 5 years

Max PE Ratio17.18Jan 22,2018
Min PE Ratio8.35Jun 20,2013
Avg PE Ratio12.69

Lennar Corp Historical PS ratio: Past 5 years

Max PS Ratio1.54Mar 20,2013
Min PS Ratio0.67Feb 11,2016
Avg PS Ratio0.96

LEN.B Industry Peers

Company Price Change (%)
Lennar (LEN)59.040.61 (1.04%)
Sekisui House (SKHSY)17.880.59 (3.41%)
Lgi Homes (LGIH)65.730.73 (1.12%)
Kb Home (KBH)29.830.36 (1.19%)
Ucp Inc (UCP)11.440.14 (1.24%)
Comstock Holding (CHCI)1.620 (0%)
Toll Brothers (TOL)46.550.31 (0.67%)

Lennar Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lennar Corp stock analysis. Lennar Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 62,167 typically implies breaking news or earnings release. LEN.B stock saw an opening price of $47.1, and a closing price of $47.42 on Feb 23, 2018. The average P/S ratio was 0.96 as can be seen from Lennar Corp stock history.