Lennar Corp Stock Price History, LEN.B Historical Prices

Add to My Stocks
$41.69 $0.12 (0.29%) LEN.B stock closing price Jun 22, 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
2018-06-22 41.86 41.9 40.96 41.69 264,942 11.12 0.8
2018-06-20 42.35 42.51 41.45 42.26 59,269 11.27 0.81
2018-06-19 41.26 42.28 41.25 42.27 195,751 11.27 0.81
2018-06-18 41.88 42.5 41.31 41.49 64,715 11.06 0.79
2018-06-15 42.33 42.78 41.85 42.27 115,748 11.27 0.81
2018-06-14 42.27 42.68 41.85 42.6 63,933 11.36 0.81
2018-06-13 43.33 43.66 41.35 42.29 259,331 11.28 0.81
2018-06-12 42.79 43.71 42.79 43.63 68,431 11.64 0.83
2018-06-11 43.13 43.51 42.78 42.78 52,504 11.41 0.82
2018-06-08 42.25 43.34 41.97 43.16 38,147 11.51 0.82
2018-06-07 42.08 42.52 41.72 41.94 23,365 11.18 0.8
2018-06-06 41.44 42.04 40.83 42.04 49,415 11.21 0.8
2018-06-05 41.63 42.15 41.49 41.56 24,249 11.08 0.79
2018-06-04 41.54 41.85 41.43 41.55 31,185 11.08 0.79
2018-06-01 41.47 41.55 40.85 41.31 48,099 11.02 0.79
2018-05-31 42.09 42.24 41.36 41.38 36,964 11.04 0.79
2018-05-30 43.24 43.24 42.09 42.11 35,528 11.23 0.8
2018-05-29 42.93 43.42 42.75 42.97 79,879 11.46 0.82
2018-05-25 41.45 43.29 41.45 43.09 50,366 11.49 0.82
2018-05-24 41.92 41.93 41.15 41.49 83,094 11.06 0.79
2018-05-23 40.54 41.74 40.35 41.69 95,739 11.12 0.8
2018-05-22 41.09 41.55 40.84 41.06 45,314 10.95 0.78
2018-05-21 42.2 42.73 41.82 42.09 36,312 11.22 0.8
2018-05-18 41.2 41.91 41.01 41.85 40,123 11.16 0.8
2018-05-17 41.05 41.47 40.87 41.19 48,291 10.98 0.79
2018-05-16 41.16 41.42 40.31 40.93 133,600 10.92 0.78
2018-05-15 43.24 43.24 40.77 41.23 264,821 11 0.79
2018-05-14 43.67 43.88 43.5 43.65 89,623 11.64 0.83
2018-05-11 43.08 43.97 43.08 43.62 79,993 11.63 0.83
2018-05-10 42.9 43.31 42.84 43.15 96,751 11.51 0.82
2018-05-09 42.76 42.94 41.82 42.47 111,035 11.33 0.81
2018-05-08 42.76 43.1 42.44 42.77 91,442 11.41 0.82
2018-05-07 43.23 43.25 42.58 42.85 103,521 11.43 0.82
2018-05-04 42.14 43.35 41.79 43.03 153,547 11.48 0.82
2018-05-03 42.18 42.61 41.76 42.27 214,710 11.27 0.81
2018-05-02 43.46 43.46 42.19 42.27 241,771 11.27 0.81
2018-05-01 42.74 43.74 42.43 43.44 74,994 11.58 0.83
2018-04-30 44.29 44.35 42.67 42.69 54,150 11.38 0.81
2018-04-27 43.79 44.68 43.79 44.21 36,988 11.79 0.84
2018-04-26 43.54 44.22 42.92 43.91 89,265 11.71 0.84
2018-04-25 43.41 43.65 42.87 43.45 89,903 11.59 0.83
2018-04-24 44.54 44.85 43.2 43.42 116,899 11.58 0.83
2018-04-23 44.53 44.6 43.79 44.17 92,880 11.78 0.84
2018-04-20 45.18 45.42 44.2 44.37 208,875 11.83 0.85
2018-04-19 46.5 46.5 43.74 45.15 148,581 12.04 0.86
2018-04-18 46.53 47.2 46.4 46.64 53,494 12.44 0.89
2018-04-17 46.31 46.68 45.99 46.45 59,486 12.39 0.89
2018-04-16 45.97 46.51 45.41 45.95 94,251 12.25 0.88
2018-04-13 45.94 46.38 45.23 45.95 66,746 12.25 0.88
2018-04-12 47.17 47.17 45.6 45.69 170,826 12.18 0.87
2018-04-11 48.5 49.08 46.79 47 177,768 12.53 0.9
2018-04-10 50.1 50.1 48.61 48.8 189,912 13.01 0.93
2018-04-09 50 50.13 49.26 49.29 71,995 13.14 0.94
2018-04-06 51.36 51.5 48.96 49.74 115,741 13.26 0.95
2018-04-05 51.2 52.23 50.51 51.8 133,523 13.81 0.99
2018-04-04 46.43 51.86 46.43 50.71 201,339 15 0.95
2018-04-03 45.65 46.47 44.82 46.21 60,240 13.67 0.87
2018-04-02 47.65 47.65 45.16 45.64 77,774 13.5 0.86
2018-03-30 0 0 0 47.69 0 - -
2018-03-29 47.69 47.87 47.44 47.69 42,947 14.11 0.9
2018-03-28 47.9 48.05 47.34 47.45 41,569 14.04 0.89
2018-03-27 48.14 48.4 47.3 47.56 60,710 14.07 0.89
2018-03-26 48 48.58 47.35 48.35 83,681 14.31 0.91
2018-03-23 47.51 48.71 46.95 47.11 63,869 13.94 0.89
2018-03-22 47.91 48.88 47.47 47.49 78,189 14.05 0.89
2018-03-21 47.87 48.74 47.87 48.31 125,133 14.29 0.91
2018-03-20 47.43 48 47.3 47.47 166,297 14.04 0.89
2018-03-19 47.16 47.53 46.54 47.49 85,913 14.05 0.89
2018-03-16 47.03 47.6 46.89 47.37 115,761 14.02 0.89
2018-03-15 48.04 48.04 46.74 47.07 57,130 13.93 0.88
2018-03-14 48.71 48.71 47.7 47.84 60,506 14.15 0.9
2018-03-13 48.76 49.28 48.36 48.47 56,991 14.34 0.91
2018-03-12 47.8 48.55 47.8 48.36 53,694 14.31 0.91
2018-03-09 47.33 47.83 46.64 47.8 47,376 14.14 0.9
2018-03-08 47.2 47.21 46.48 46.93 32,781 13.89 0.88
2018-03-07 46.95 47.83 46.95 47.44 34,885 14.04 0.89
2018-03-06 46.57 47.52 46.42 47.47 69,642 14.04 0.89
2018-03-05 45.56 46.85 45.55 46.47 85,316 13.75 0.87
2018-03-02 45.32 46.02 44.97 45.78 75,318 13.54 0.86
2018-03-01 45.39 46.04 45.04 45.91 64,762 13.58 0.86
2018-02-28 46.12 46.45 44.78 45.36 168,136 13.42 0.85
2018-02-27 47.72 48.74 46.32 46.33 92,080 13.71 0.87
2018-02-26 47.4 47.92 47.03 47.83 86,876 14.15 0.9
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
2018-02-19 0 0 0 48.77 0 - -
2018-02-16 48.34 48.87 48.03 48.77 149,672 14.43 0.92
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 Price37.52

Lennar Corp Historical PE ratio: Past 5 years

Max PE Ratio17.18Jan 22,2018
Min PE Ratio8.36Jun 24,2013
Avg PE Ratio12.87

Lennar Corp Historical PS ratio: Past 5 years

Max PS Ratio1.2Jun 25,2013
Min PS Ratio0.67Feb 11,2016
Avg PS Ratio0.92

LEN.B Industry Peers

Company Price Change (%)
Lennar (LEN)51.20.48 (0.93%)
Dr Horton (DHI)40.750.56 (1.36%)
Lgi Homes (LGIH)56.910.48 (0.85%)
Kb Home (KBH)25.750.34 (1.3%)
Ucp Inc (UCP)11.440.14 (1.24%)
Comstock Holding (CHCI)2.90.04 (1.36%)
Toll Brothers (TOL)37.110.29 (0.78%)

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 264,942 typically implies breaking news or earnings release. LEN.B stock saw an opening price of $41.86, and a closing price of $41.69 on Jun 22, 2018. The average P/S ratio was 0.92 as can be seen from Lennar Corp stock history.