Lennar Stock Price History, LEN Historical Prices

Add to My Stocks
$51.68 $0.55 (1.05%) LEN stock closing price Jun 21, 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
2018-06-20 51.91 52.53 51.12 52.23 2,646,258 13.78 1
2018-06-19 51.6 52.69 51.58 52.07 3,675,562 13.74 0.99
2018-06-18 52.39 53.2 51.63 51.97 4,622,422 13.71 0.99
2018-06-15 53 53.66 52.11 52.82 5,237,326 13.94 1.01
2018-06-14 52.44 53.17 52.1 53.07 5,309,493 14 1.01
2018-06-13 54.45 54.45 51.75 52.49 5,765,767 13.85 1
2018-06-12 53.84 54.82 53.66 54.68 2,473,876 14.43 1.04
2018-06-11 54 54.47 53.45 53.7 2,857,381 14.17 1.03
2018-06-08 52.43 54.15 52.34 54 3,611,196 14.25 1.03
2018-06-07 52.4 53.1 52.07 52.44 2,472,858 13.84 1
2018-06-06 51.86 52.33 50.8 52.29 2,978,743 13.8 1
2018-06-05 51.66 52.87 51.66 52 3,526,224 13.72 0.99
2018-06-04 51.91 52.3 51.62 52.07 3,156,487 13.74 0.99
2018-06-01 52 52.06 50.69 51.62 3,820,972 13.62 0.99
2018-05-31 52.55 52.67 51.66 51.74 3,344,845 13.65 0.99
2018-05-30 53.47 53.6 52.39 52.5 2,381,349 13.85 1
2018-05-29 53.06 54.18 52.97 53.29 3,058,911 14.06 1.02
2018-05-25 51.74 53.75 51.7 53.39 4,303,893 14.09 1.02
2018-05-24 51.72 52.14 50.94 51.46 2,823,399 13.58 0.98
2018-05-23 50.36 51.84 50.21 51.75 3,793,632 13.65 0.99
2018-05-22 51.41 51.81 50.74 50.87 4,352,299 13.42 0.97
2018-05-21 52.29 53.02 51.99 52.27 2,469,179 13.79 1
2018-05-18 51.3 52.38 51.05 52.03 2,515,973 13.73 0.99
2018-05-17 50.98 51.64 50.95 51.3 2,533,387 13.54 0.98
2018-05-16 51.11 51.57 50 50.97 6,153,275 13.45 0.97
2018-05-15 53.68 53.97 50.87 51.21 5,502,427 13.51 0.98
2018-05-14 54.36 54.72 54.04 54.29 2,627,506 14.33 1.04
2018-05-11 54.23 55.13 54.18 54.29 2,029,826 14.33 1.04
2018-05-10 53.91 54.54 53.72 54.19 2,421,043 14.3 1.03
2018-05-09 54.52 54.77 53.03 53.61 2,946,796 14.15 1.02
2018-05-08 54.29 54.69 53.94 54.43 2,543,936 14.36 1.04
2018-05-07 54.6 54.79 54.02 54.33 3,863,681 14.34 1.04
2018-05-04 53.38 54.9 52.84 54.44 3,416,247 14.36 1.04
2018-05-03 53.26 53.75 52.63 53.63 2,570,943 14.15 1.02
2018-05-02 53.84 54.29 53.13 53.25 3,035,716 14.05 1.02
2018-05-01 52.81 54.52 52.44 53.91 5,687,080 14.22 1.03
2018-04-30 54.75 55.05 52.86 52.89 4,122,049 13.96 1.01
2018-04-27 54.25 55.4 54.18 54.85 3,341,377 14.47 1.05
2018-04-26 54.58 54.6 53.02 54.29 5,479,370 14.33 1.04
2018-04-25 53.55 53.97 52.85 53.91 4,473,625 14.22 1.03
2018-04-24 55.03 55.49 53.33 53.47 4,777,734 14.11 1.02
2018-04-23 54.62 55.15 54.03 54.46 3,127,298 14.37 1.04
2018-04-20 55.75 56.35 54.41 54.62 4,402,795 14.41 1.04
2018-04-19 57.52 57.57 54.2 55.62 7,194,305 14.68 1.06
2018-04-18 57.8 58.49 57.45 57.64 2,629,815 15.21 1.1
2018-04-17 57.52 58.04 57.27 57.53 3,201,677 15.18 1.1
2018-04-16 57.23 57.92 56.49 57.13 3,304,797 15.07 1.09
2018-04-13 56.87 57.65 55.9 56.94 6,269,954 15.02 1.09
2018-04-12 58.49 58.61 56.5 56.75 6,193,299 14.97 1.08
2018-04-11 59.53 60.44 58.04 58.19 4,784,232 15.35 1.11
2018-04-10 61.61 61.63 59.75 60.09 5,845,835 15.86 1.15
2018-04-09 61.67 62.16 60.75 60.78 3,591,326 16.04 1.16
2018-04-06 63.14 63.78 60.36 61.58 7,352,209 16.25 1.18
2018-04-05 63.46 64.9 62.68 64 6,946,187 16.89 1.22
2018-04-04 58.53 64.08 58.01 62.82 18,562,256 18.37 1.18
2018-04-03 57.08 57.82 55.48 57.09 5,666,859 16.69 1.07
2018-04-02 58.71 58.71 55.87 56.83 5,276,497 16.62 1.07
2018-03-30 0 0 0 58.94 0 - -
2018-03-29 58.82 59.2 58.69 58.94 4,110,789 17.23 1.11
2018-03-28 58.91 59.45 58.61 58.76 3,049,903 17.18 1.1
2018-03-27 59.39 59.4 58.25 58.67 2,926,390 17.16 1.1
2018-03-26 59.04 59.4 58.33 59.21 2,418,196 17.31 1.11
2018-03-23 59.17 60.26 58.01 58.06 3,564,855 16.98 1.09
2018-03-22 59.3 60.41 58.63 58.68 2,992,701 17.16 1.1
2018-03-21 59.03 60.57 58.7 59.9 3,113,649 17.52 1.13
2018-03-20 59.25 59.75 58.62 58.87 2,410,733 17.21 1.11
2018-03-19 59 59.1 58.24 59.06 2,810,627 17.27 1.11
2018-03-16 58.97 59.56 58.47 59.21 3,824,959 17.31 1.11
2018-03-15 60.07 60.3 58.49 58.89 3,332,997 17.22 1.11
2018-03-14 60.87 60.9 59.73 59.9 3,355,551 17.52 1.13
2018-03-13 60.86 61.52 60.44 60.56 3,747,457 17.71 1.14
2018-03-12 59.86 60.73 59.8 60.43 3,808,239 17.67 1.14
2018-03-09 59.01 59.88 58.24 59.79 3,804,365 17.48 1.12
2018-03-08 59.29 59.57 58 58.66 3,176,536 17.15 1.1
2018-03-07 58.69 59.66 58.54 59.29 2,458,288 17.34 1.11
2018-03-06 58.64 59.33 57.88 59.17 5,147,243 17.3 1.11
2018-03-05 57.04 58.65 56.96 58.31 6,150,982 17.05 1.1
2018-03-02 56.78 57.58 55.92 57.48 4,306,343 16.81 1.08
2018-03-01 56.84 57.55 56.17 57.36 5,266,487 16.77 1.08
2018-02-28 57.9 58.13 55.94 56.58 9,672,543 16.54 1.06
2018-02-27 59.57 60.81 57.66 57.66 5,085,856 16.86 1.08
2018-02-26 59.37 59.62 58.45 59.45 4,800,819 17.38 1.12
2018-02-23 59.56 59.56 58.2 59.04 3,495,845 17.26 1.11
2018-02-22 58.98 59.32 58.13 58.43 4,884,329 17.09 1.1
2018-02-21 59.38 60.39 58.64 58.66 3,818,906 17.15 1.1
2018-02-20 60.65 60.78 58.97 59.15 4,373,783 17.3 1.11
2018-02-19 0 0 0 60.86 0 - -
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 4,639,454 17.66 1.13
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 Price46.67

Lennar Historical PE ratio: Past 5 years

Max PE Ratio21Jan 19,2018
Min PE Ratio10.62Oct 27,2016
Avg PE Ratio15.7

Lennar Historical PS ratio: Past 5 years

Max PS Ratio1.55Jun 21,2013
Min PS Ratio0.83Feb 11,2016
Avg PS Ratio1.13

LEN Industry Peers

Company Price Change (%)
Dr Horton (DHI)41.310.47 (1.12%)
Lennar Corp (LEN.B)41.810.45 (1.06%)
Lgi Homes (LGIH)56.430.61 (1.07%)
Kb Home (KBH)26.090.26 (0.99%)
Ucp Inc (UCP)11.440.14 (1.24%)
Comstock Holding (CHCI)2.940.06 (2%)
Toll Brothers (TOL)37.40 (0%)

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 $51.68 and 2,089,095 shares of LEN were traded on Jun 21, 2018. Lennar historical P/S ratio was at a high of 1.55 on Jun 21, 2013 and a low of 0.83 on Feb 11, 2016.