Lennar Stock Price History, LEN Historical Prices

Add to My Stocks
$50.49 $0.03 (0.06%) LEN stock closing price Sep 21, 2017 (Closing)

View and download Lennar stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Lennar P/E ratio data for the stock. The Lennar stock price history chart shows that the stock price was at a high of 55.59 on 18 Aug, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2150.7450.9450.2650.49108317614.760.99
2017-09-2051.5051.7650.4450.46239343914.750.99
2017-09-1951.3952.2051.1551.81325512515.151.02
2017-09-1851.3752.1351.2051.70284019515.121.02
2017-09-1550.8551.6950.4051.31316223315.001.01
2017-09-1451.1151.4550.4350.91177560514.891.00
2017-09-1352.1352.2550.4251.21317628414.971.01
2017-09-1251.7452.2851.6352.16158135815.251.03
2017-09-1150.7751.8550.6151.74183639215.131.02
2017-09-0849.7550.8649.5250.54150914714.780.99
2017-09-0750.2150.3249.7749.87164435014.580.98
2017-09-0651.0851.1649.7650.05317852514.640.98
2017-09-0551.7151.7150.3651.04154551914.921.00
2017-09-0151.9152.1551.6851.7694193415.141.02
2017-08-3150.8651.8150.8151.76153842315.141.02
2017-08-3050.5751.0650.4550.7191349514.831.00
2017-08-2950.5250.8950.4350.49155729514.760.99
2017-08-2851.6751.6750.6650.92170496714.891.00
2017-08-2551.2151.7551.0751.61127622715.091.01
2017-08-2451.7651.8251.1451.1989377314.971.01
2017-08-2351.7052.1251.1251.59229013215.091.01
2017-08-2252.0752.1651.4551.93174406115.181.02
2017-08-2151.8952.2651.5352.11110161415.241.02
2017-08-1852.7052.7051.8751.88175811015.171.02
2017-08-1754.0854.1752.8452.88133530315.461.04
2017-08-1654.1454.2153.6654.0990023415.821.06
2017-08-1553.8954.1653.5754.07119667715.811.06
2017-08-1453.3054.1953.3053.89115776115.761.06
2017-08-1152.9753.3852.6953.2570097715.571.05
2017-08-1053.8253.9853.0153.1698367915.541.05
2017-08-0954.1754.5353.8154.16116210015.841.07
2017-08-0854.2554.8653.9054.43110199615.921.07
2017-08-0754.2554.4254.0154.2980516915.871.07
2017-08-0453.9954.4053.9454.2599259515.861.07
2017-08-0353.8754.0553.5153.87127968515.751.06
2017-08-0253.2454.1053.0253.87138976315.751.06
2017-08-0152.5653.4152.2953.38105025615.611.05
2017-07-3152.6752.7052.0252.44112473415.331.03
2017-07-2852.9553.1951.8452.43206086215.331.03
2017-07-2752.7753.1252.4353.03114088815.511.04
2017-07-2653.1353.1852.4152.75147941915.421.04
2017-07-2552.9453.5552.9253.19179264015.551.05
2017-07-2453.2753.4152.7952.88157584115.461.04
2017-07-2153.2454.2953.1253.33184272715.591.05
2017-07-2053.3653.3952.5453.26157512415.571.05
2017-07-1953.1853.6552.8053.30301110715.591.05
2017-07-1853.4753.5752.5352.95217560415.481.04
2017-07-1754.0054.2353.4653.61220235415.681.05
2017-07-1453.6254.4253.6254.03133856015.801.06
2017-07-1353.5454.2153.3953.80117911915.731.06
2017-07-1253.9654.5253.2753.75192722015.721.06
2017-07-1153.8554.0453.0353.74250411115.711.06
2017-07-1053.4054.6153.2054.60294209715.971.07
2017-07-0752.1653.8852.0053.48241768315.641.05
2017-07-0652.0052.3951.5451.87256855515.171.02
2017-07-0552.4452.7551.9352.40212047915.321.03
2017-07-0353.2353.5052.5552.56112342115.371.03
2017-06-3052.9053.7952.8753.32181041215.591.05
2017-06-2952.7552.8552.0352.70254155815.411.04
2017-06-2852.5253.0752.1252.86158721415.461.04
2017-06-2752.5052.8152.0952.09110507415.231.02
2017-06-2652.2852.5952.0752.46127258615.341.03
2017-06-2352.5052.8452.0952.12410260315.241.02
2017-06-2253.1153.2152.4052.41138107115.331.03
2017-06-2153.7954.2752.7953.25252327815.571.05
2017-06-2055.4955.7553.2553.87727223715.571.11
2017-06-1953.0053.3152.6152.74457936415.241.08
2017-06-1652.9053.0052.2752.93225644215.301.09
2017-06-1553.6354.0652.8553.10210569315.351.09
2017-06-1453.8554.8453.6353.93264735115.591.11
2017-06-1352.8553.9852.6053.65201442015.511.10
2017-06-1251.9152.8751.9152.69155998315.231.08
2017-06-0952.2252.3251.7552.00153646715.031.07
2017-06-0852.4552.7052.0252.14124329115.071.07
2017-06-0752.2452.8552.1852.41127361615.151.08
2017-06-0651.9852.4151.7652.21141288915.091.07
2017-06-0552.7052.7552.1352.43185319715.151.08
2017-06-0251.9852.8951.9852.73194276715.241.08
2017-06-0151.3652.0051.0051.93154770215.011.07
2017-05-3151.7151.7450.9751.31145294614.831.05
2017-05-3051.4451.6450.9351.49161579914.881.06
2017-05-290.000.000.0051.530N/AN/A
2017-05-2651.5251.7551.3651.5393122614.891.06
2017-05-2552.2852.4151.4751.73176508014.951.06
2017-05-2451.5152.0551.0151.98133276415.021.07
2017-05-2352.8353.3251.5151.63170902014.921.06
2017-05-2252.3052.7252.1352.45181172715.161.08
2017-05-1951.2952.3251.1052.15228633715.071.07
2017-05-1850.2651.5049.9351.10186191014.771.05
Get more Data

Lennar Stock 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 Historical Prices: Past 5 years

Max Stock Price 55.59 Aug 18,2015
Min Stock Price 31.53 Sep 05,2013
Avg Stock Price 43.81

Lennar Historical PE ratio: Past 5 years

Max PE Ratio 20.72 Feb 27,2014
Min PE Ratio 10.62 Oct 27,2016
Avg PE Ratio 15.2

Lennar Historical PS ratio: Past 5 years

Max PS Ratio 2.1 Jan 09,2013
Min PS Ratio 0.83 Feb 11,2016
Avg PS Ratio 1.24

LEN Industry Peers

Company Price Change (%)
Dr Horton (DHI)36.860.19 (0.51%)
Sekisui House (SKHSY)16.760.01 (0.06%)
Hovnanian Enterprises (HOV)1.740.02 (1.16%)
Mdc Holdings (MDC)31.730.11 (0.35%)
Taylor Morrison Home (TMHC)20.980.12 (0.58%)
Lgi Homes (LGIH)45.760.16 (0.35%)
Kb Home (KBH)20.780.07 (0.34%)

Lennar historical quotes helps an investor analyze a company's history and do Lennar stock analysis . Lennar stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   LEN saw an opening price of 50.74, and a closing price of 50.49 on 21 Sep, 2017. The company's P/S ratio was at a high of 2.1 on 09 Jan, 2013 according to our Lennar stock market history data. .