TipRanks
Go Ultimate55% OFF

Lennar (0JU0) Historical Prices

GB:0JU0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202686.0087.9185.0986.7286.72+2.05%2,9030.96
Oct 29, 202681.0085.5181.0084.9884.98+2.47%1,4190.47
Oct 28, 202684.0785.8882.4582.9382.93-1.04%1,3750.46
Oct 27, 202686.0086.0082.5083.8083.80-0.14%1,2360.41
Oct 26, 202685.1286.1783.4983.9283.92-0.57%3,7411.27
Oct 23, 202684.1884.9683.2084.4084.40+0.98%2,3030.78
Oct 22, 202678.2083.7876.3083.5883.58+6.40%4,0111.39
Oct 21, 202679.0280.0077.5578.5578.55+0.31%1,7700.62
Oct 20, 202675.6179.2375.6178.3178.31+2.76%2,4510.85
Oct 19, 202677.4178.0075.9076.2176.21-0.32%1,3910.48
Oct 16, 202677.8879.1176.4576.4576.45-1.97%2,4660.86
Oct 15, 202673.3278.2072.9777.9977.99+7.25%7,2332.60
Oct 14, 202675.1775.6571.8572.7172.71-2.95%8,3773.14
Oct 13, 202676.5776.5774.0074.9274.92+0.20%1,7570.66
Oct 12, 202676.8877.5074.7774.7774.77-1.60%1,4860.56
Oct 09, 202678.2978.5075.3075.9975.99-2.04%3,1381.21
Oct 08, 202676.3877.7674.8077.5777.57+1.16%5,5202.19
Oct 07, 202676.0078.0074.6076.6876.68-1.01%4,4921.82
Oct 06, 202674.9077.6774.6077.4677.46+4.97%9,5034.07
Oct 05, 202680.3582.0074.0674.2973.79-7.29%8,7763.91
Oct 02, 202683.0084.7077.6480.1379.59-2.53%4,6732.13
Oct 01, 202681.5483.8179.1082.2181.66+0.92%9,5744.60
Sep 30, 202681.0684.7081.0681.4680.91-1.59%2,8341.39
Sep 29, 202682.4684.0081.1082.7882.22-0.24%4,2822.16
Sep 28, 202682.1083.8081.4182.9882.42+2.00%4,8342.52
Sep 25, 202681.4982.9080.5081.3580.80-0.29%1,8300.94
Sep 24, 202683.0083.0080.1481.5981.04-0.57%2,2141.15
Sep 23, 202682.6484.0081.4882.0681.51-0.93%5,4302.94
Sep 22, 202679.2583.1078.1182.8382.27+6.19%5,4983.06
Sep 21, 202676.5078.2476.0078.0077.48+2.16%2,8061.56
Sep 18, 202680.9080.9075.7476.3575.84-2.63%3,3671.92
Sep 17, 202676.9881.0476.0078.4177.88-0.93%17,15511.52
Sep 16, 202679.7681.5178.9979.1578.62-1.59%5,6284.02
Sep 15, 202680.0080.8878.1980.4379.89+0.71%3,1112.29
Sep 14, 202679.5680.5078.0079.8679.32-0.46%3,2412.44
Sep 11, 202678.6080.2477.9080.2379.69+3.64%2,0101.52
Sep 10, 202681.5081.5076.6877.4176.89-4.01%10,0048.36
Sep 09, 202681.7082.5079.7780.6480.10-0.34%1,9731.62
Sep 08, 202685.6086.1580.9180.9180.37-3.48%1,5831.32
Sep 07, 202683.8385.1783.0183.8383.27+0.00%00.00
Sep 04, 202685.1785.1783.0183.8383.27-0.81%1,6661.35
Sep 03, 202684.0787.0083.2084.5183.94+0.81%9460.77
Sep 02, 202682.0084.2582.0083.8383.27+0.19%1,0030.80
Sep 01, 202685.2585.2582.5083.6783.11-1.72%1,5481.23
Aug 31, 202685.0587.5584.0085.1384.56+0.12%3670.29
Aug 28, 202685.5887.5584.6485.0384.46-0.27%5520.43
Aug 27, 202685.5089.6085.0085.2684.69-2.79%6100.47
Aug 26, 202688.1290.0086.4187.7187.12-0.55%1,4731.12
Aug 25, 202690.0090.0086.1088.2087.61+0.10%1,1370.86
Aug 24, 202689.7889.7886.4788.1187.52+1.66%2,3231.77