Lennar Stock Price History, LEN Historical Prices

Add to My Stocks
$60.86 $0.46 (0.76%) LEN stock closing price Feb 16, 2018 (Closing)

The 10 year data of Lennar stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Lennar price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Lennar stock price history chart shows that the stock price was at a low of $31.53 on Sep 05, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 60.29 61.13 60.11 60.86 6,359,774 17.8 1.14
2018-02-15 61.88 61.88 60.02 60.4 4,626,784 17.66 1.13
2018-02-14 59.5 61.76 59.47 61.23 7,001,752 17.9 1.15
2018-02-13 59.4 60.14 58.84 59.96 7,289,927 17.53 1.13
2018-02-12 59.32 60.56 57.77 59.34 18,347,019 17.35 1.11
2018-02-09 60 60 57.39 58.69 7,755,818 17.16 1.1
2018-02-08 60.79 61.1 59.01 59.11 6,774,607 17.28 1.11
2018-02-07 60.67 63.4 60.38 60.91 8,400,043 17.81 1.14
2018-02-06 56.56 60.67 56.03 60.44 8,420,535 17.67 1.14
2018-02-05 59.52 60.32 57.1 57.7 6,074,385 16.87 1.08
2018-02-02 62.27 62.4 59.97 60.02 4,860,301 17.55 1.13
2018-02-01 62.2 63.52 61.73 62.84 6,012,156 18.37 1.18
2018-01-31 64.71 65.45 62.45 62.66 5,944,378 18.32 1.18
2018-01-30 64.49 64.84 63.47 63.87 4,916,082 18.68 1.2
2018-01-29 67.4 67.7 64.93 65.02 5,183,809 19.01 1.22
2018-01-26 68.79 68.97 67.24 67.82 5,853,684 19.83 1.27
2018-01-25 70.81 70.94 68.01 68.47 4,284,268 20.02 1.29
2018-01-24 70.98 71.89 70.43 70.86 2,823,827 20.72 1.33
2018-01-23 71.69 71.95 70.6 70.93 2,778,876 20.74 1.33
2018-01-22 71.97 72.17 71.36 71.73 3,950,986 20.97 1.35
2018-01-19 70.6 71.87 70.59 71.82 3,647,437 21 1.35
2018-01-18 71.77 72.07 70.43 70.54 4,315,889 20.63 1.33
2018-01-17 69.26 70.83 68.9 70.71 3,398,539 20.68 1.33
2018-01-16 69.86 69.87 68.62 68.78 3,338,746 20.11 1.29
2018-01-10 66.24 68.51 65.75 68.26 9,804,601 19.67 1.3
2018-01-09 67.38 67.44 66.31 66.67 4,936,407 19.21 1.27
2018-01-08 67.77 67.8 67.08 67.23 3,295,027 19.38 1.28
2018-01-05 67.4 67.63 66.77 67.58 3,768,913 19.48 1.28
2018-01-04 67.23 67.45 66.5 66.95 4,595,706 19.29 1.27
2018-01-03 64.99 67.4 64.99 67.23 5,642,594 19.38 1.28
2018-01-02 63.93 64.85 63.79 64.84 3,714,556 18.69 1.23
2017-12-29 64.04 64.37 63.1 63.24 2,130,320 18.23 1.2
2017-12-28 64.01 64.17 63.69 63.82 3,270,665 18.39 1.21
2017-12-27 64.05 64.4 63.82 63.92 3,694,845 18.42 1.22
2017-12-26 64 64.42 63.74 63.89 1,788,624 18.41 1.21
2017-12-22 64 64.24 63.51 64 3,922,211 18.44 1.22
2017-12-21 62.75 64.01 62.75 63.75 2,171,740 18.37 1.21
2017-12-20 62.25 62.9 62.04 62.56 2,201,046 18.03 1.19
2017-12-19 62.55 62.58 61.84 61.88 2,164,031 17.83 1.18
2017-12-18 61.88 62.62 61.88 62.36 2,721,027 17.97 1.19
2017-12-15 61.34 61.63 61.08 61.4 4,080,885 17.7 1.17
2017-12-14 61.15 61.66 61.01 61.14 2,718,772 17.62 1.16
2017-12-13 61.71 61.82 61.04 61.11 2,756,546 17.61 1.16
2017-12-12 61.43 62.29 61.41 61.43 2,616,444 17.7 1.17
2017-12-11 62.54 62.58 61.35 61.68 2,817,011 17.78 1.17
2017-12-08 61.82 62.23 61.64 62.18 2,041,000 17.92 1.18
2017-12-07 60.84 62.19 60.67 61.71 2,277,586 17.78 1.17
2017-12-06 61.75 62.18 60.84 60.91 3,864,639 17.55 1.16
2017-12-05 61.52 62.55 61.05 62.03 3,727,689 17.88 1.18
2017-12-04 63.41 63.94 62.84 62.98 4,516,952 18.15 1.2
2017-12-01 62.84 63.27 61.26 62.56 4,958,569 18.03 1.19
2017-11-30 62.61 63.15 62.2 62.78 4,778,496 18.09 1.19
2017-11-29 61.5 62.66 61 62.18 5,049,427 17.92 1.18
2017-11-28 60.92 61.58 60.81 61.54 4,147,842 17.74 1.17
2017-11-27 61.01 61.13 60.23 60.75 3,958,000 17.51 1.16
2017-11-24 60.74 61.35 60.69 61.02 1,290,840 17.59 1.16
2017-11-23 0 0 0 60.61 0 - -
2017-11-22 60.36 60.81 60.05 60.61 2,669,399 17.47 1.15
2017-11-21 59.52 60.86 59.32 60.53 3,510,694 17.44 1.15
2017-11-20 58.88 59.31 58.73 59.12 3,729,171 17.04 1.12
2017-11-17 57.92 59.1 57.81 58.89 3,718,195 16.97 1.12
2017-11-16 58.12 58.51 57.88 58.09 2,942,840 16.74 1.1
2017-11-15 58.35 58.48 57.74 58.02 2,462,978 16.72 1.1
2017-11-14 57.81 58.58 57.75 58.56 3,250,592 16.88 1.11
2017-11-13 58.36 58.69 58.02 58.22 3,921,703 16.78 1.11
2017-11-10 58.67 59.32 58.32 58.71 5,263,781 16.92 1.12
2017-11-09 57.47 59.07 57.19 58.93 7,262,275 16.98 1.12
2017-11-08 56.28 58.57 55.86 58.56 5,484,176 16.88 1.11
2017-11-07 56.3 57.09 56.19 56.48 3,111,084 16.28 1.07
2017-11-06 55.83 56.26 54.55 56.14 3,136,948 16.18 1.07
2017-11-03 54.95 55.44 54.44 54.62 4,466,648 15.74 1.04
2017-11-02 57.02 57.12 54.9 55.1 6,657,435 15.88 1.05
2017-11-01 56.09 56.98 55.46 56.96 6,869,410 16.42 1.08
2017-10-31 55.84 56 54.91 55.67 8,679,009 16.04 1.06
2017-10-30 56.03 57.25 55.52 55.68 13,277,049 16.05 1.06
2017-10-27 58.44 58.64 57.88 58.01 1,781,965 16.72 1.1
2017-10-26 58.21 58.61 57.99 58.46 1,687,269 16.85 1.11
2017-10-25 58.59 58.96 57.84 57.94 3,177,340 16.7 1.1
2017-10-24 57.35 58.13 57.35 58.01 2,417,372 16.72 1.1
2017-10-23 57.4 57.91 57.09 57.3 2,180,042 16.51 1.09
2017-10-20 57.78 58 57 57.5 2,366,381 16.57 1.09
2017-10-19 56.25 56.93 55.8 56.75 2,633,784 16.35 1.08
2017-10-18 55.96 56.45 55.8 56.27 4,234,139 16.22 1.07
2017-10-17 55.86 56.18 55.73 55.97 2,213,833 16.13 1.06
2017-10-16 56.04 56.27 55.67 55.86 1,288,148 16.1 1.06
2017-10-13 56.29 56.69 55.99 56.02 1,462,706 16.14 1.07
2017-10-12 56.56 56.7 56.04 56.05 1,432,722 16.15 1.07
2017-10-11 56.3 56.61 56.13 56.57 2,003,172 16.3 1.08
2017-10-10 56.15 56.47 55.78 56.24 1,813,332 16.21 1.07
Get more Data

Lennar Stock History Chart

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

Lennar Stock Price History: Past 5 years

Max Stock Price71.82Jan 19,2018
Min Stock Price31.53Sep 05,2013
Avg Stock Price45.62

Lennar Historical PE ratio: Past 5 years

Max PE Ratio21Jan 19,2018
Min PE Ratio10.62Oct 27,2016
Avg PE Ratio15.5

Lennar Historical PS ratio: Past 5 years

Max PS Ratio1.98Mar 20,2013
Min PS Ratio0.83Feb 11,2016
Avg PS Ratio1.18

LEN Industry Peers

Company Price Change (%)
Dr Horton (DHI)45.570.46 (1.02%)
Sekisui House (SKHSY)17.940.5 (2.87%)
Lgi Homes (LGIH)65.770.82 (1.26%)
Kb Home (KBH)31.640.42 (1.35%)
Ucp Inc (UCP)11.440.14 (1.24%)
Comstock Holding (CHCI)1.680.03 (1.82%)
Toll Brothers (TOL)47.070.48 (1.03%)

Lennar share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lennar stock analysis. The price and volume changes on a daily basis is provided in the Lennar stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $60.86 and 6,359,774 shares of LEN were traded on Feb 16, 2018. Lennar historical P/S ratio was at a high of 1.98 on Mar 20, 2013 and a low of 0.83 on Feb 11, 2016.