Lennar(GB:0JU0)
$83.80-1.41 (-1.65%)
GB:0JU0
Lennar historical prices
$83.80
At close:-1.41 (-1.65%)
Lennar (0JU0) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 86.28 | 88.20 | 83.74 | 83.80 | 83.80 | -1.65% | 3,205 | 0.92 |
| Nov 11, 2026 | 86.60 | 88.00 | 84.00 | 85.21 | 85.21 | -1.79% | 2,827 | 0.82 |
| Nov 10, 2026 | 93.00 | 93.00 | 86.62 | 86.76 | 86.76 | -3.17% | 4,369 | 1.29 |
| Nov 09, 2026 | 89.91 | 92.64 | 87.00 | 92.56 | 92.56 | +3.30% | 2,344 | 0.70 |
| Nov 06, 2026 | 90.00 | 92.30 | 87.93 | 89.60 | 89.60 | -1.94% | 3,260 | 0.98 |
| Nov 05, 2026 | 92.75 | 95.52 | 90.57 | 91.37 | 91.37 | -1.45% | 3,616 | 1.10 |
| Nov 04, 2026 | 87.52 | 93.82 | 84.68 | 92.71 | 92.71 | +6.49% | 8,291 | 2.63 |
| Nov 03, 2026 | 91.15 | 91.15 | 85.50 | 87.06 | 87.06 | -4.81% | 3,956 | 1.27 |
| Nov 02, 2026 | 89.00 | 91.74 | 85.00 | 91.46 | 91.46 | +5.47% | 5,186 | 1.71 |
| Oct 30, 2026 | 86.00 | 87.91 | 85.09 | 86.72 | 86.72 | +2.05% | 2,903 | 0.96 |
| Oct 29, 2026 | 81.00 | 85.51 | 81.00 | 84.98 | 84.98 | +2.47% | 1,419 | 0.47 |
| Oct 28, 2026 | 84.07 | 85.88 | 82.45 | 82.93 | 82.93 | -1.04% | 1,375 | 0.46 |
| Oct 27, 2026 | 86.00 | 86.00 | 82.50 | 83.80 | 83.80 | -0.14% | 1,236 | 0.41 |
| Oct 26, 2026 | 85.12 | 86.17 | 83.49 | 83.92 | 83.92 | -0.57% | 3,741 | 1.27 |
| Oct 23, 2026 | 84.18 | 84.96 | 83.20 | 84.40 | 84.40 | +0.98% | 2,303 | 0.78 |
| Oct 22, 2026 | 78.20 | 83.78 | 76.30 | 83.58 | 83.58 | +6.40% | 4,011 | 1.39 |
| Oct 21, 2026 | 79.02 | 80.00 | 77.55 | 78.55 | 78.55 | +0.31% | 1,770 | 0.62 |
| Oct 20, 2026 | 75.61 | 79.23 | 75.61 | 78.31 | 78.31 | +2.76% | 2,451 | 0.85 |
| Oct 19, 2026 | 77.41 | 78.00 | 75.90 | 76.21 | 76.21 | -0.32% | 1,391 | 0.48 |
| Oct 16, 2026 | 77.88 | 79.11 | 76.45 | 76.45 | 76.45 | -1.97% | 2,466 | 0.86 |
| Oct 15, 2026 | 73.32 | 78.20 | 72.97 | 77.99 | 77.99 | +7.25% | 7,233 | 2.60 |
| Oct 14, 2026 | 75.17 | 75.65 | 71.85 | 72.71 | 72.71 | -2.95% | 8,377 | 3.14 |
| Oct 13, 2026 | 76.57 | 76.57 | 74.00 | 74.92 | 74.92 | +0.20% | 1,757 | 0.66 |
| Oct 12, 2026 | 76.88 | 77.50 | 74.77 | 74.77 | 74.77 | -1.60% | 1,486 | 0.56 |
| Oct 09, 2026 | 78.29 | 78.50 | 75.30 | 75.99 | 75.99 | -2.04% | 3,138 | 1.21 |
| Oct 08, 2026 | 76.38 | 77.76 | 74.80 | 77.57 | 77.57 | +1.16% | 5,520 | 2.19 |
| Oct 07, 2026 | 76.00 | 78.00 | 74.60 | 76.68 | 76.68 | -1.01% | 4,492 | 1.82 |
| Oct 06, 2026 | 74.90 | 77.67 | 74.60 | 77.46 | 77.46 | +4.97% | 9,503 | 4.07 |
| Oct 05, 2026 | 80.35 | 82.00 | 74.06 | 74.29 | 73.79 | -7.29% | 8,776 | 3.91 |
| Oct 02, 2026 | 83.00 | 84.70 | 77.64 | 80.13 | 79.59 | -2.53% | 4,673 | 2.13 |
| Oct 01, 2026 | 81.54 | 83.81 | 79.10 | 82.21 | 81.66 | +0.92% | 9,574 | 4.60 |
| Sep 30, 2026 | 81.06 | 84.70 | 81.06 | 81.46 | 80.91 | -1.59% | 2,834 | 1.39 |
| Sep 29, 2026 | 82.46 | 84.00 | 81.10 | 82.78 | 82.22 | -0.24% | 4,282 | 2.16 |
| Sep 28, 2026 | 82.10 | 83.80 | 81.41 | 82.98 | 82.42 | +2.00% | 4,834 | 2.52 |
| Sep 25, 2026 | 81.49 | 82.90 | 80.50 | 81.35 | 80.80 | -0.29% | 1,830 | 0.94 |
| Sep 24, 2026 | 83.00 | 83.00 | 80.14 | 81.59 | 81.04 | -0.57% | 2,214 | 1.15 |
| Sep 23, 2026 | 82.64 | 84.00 | 81.48 | 82.06 | 81.51 | -0.93% | 5,430 | 2.94 |
| Sep 22, 2026 | 79.25 | 83.10 | 78.11 | 82.83 | 82.27 | +6.19% | 5,498 | 3.06 |
| Sep 21, 2026 | 76.50 | 78.24 | 76.00 | 78.00 | 77.48 | +2.16% | 2,806 | 1.56 |
| Sep 18, 2026 | 80.90 | 80.90 | 75.74 | 76.35 | 75.84 | -2.63% | 3,367 | 1.92 |
| Sep 17, 2026 | 76.98 | 81.04 | 76.00 | 78.41 | 77.88 | -0.93% | 17,155 | 11.52 |
| Sep 16, 2026 | 79.76 | 81.51 | 78.99 | 79.15 | 78.62 | -1.59% | 5,628 | 4.02 |
| Sep 15, 2026 | 80.00 | 80.88 | 78.19 | 80.43 | 79.89 | +0.71% | 3,111 | 2.29 |
| Sep 14, 2026 | 79.56 | 80.50 | 78.00 | 79.86 | 79.32 | -0.46% | 3,241 | 2.44 |
| Sep 11, 2026 | 78.60 | 80.24 | 77.90 | 80.23 | 79.69 | +3.64% | 2,010 | 1.52 |
| Sep 10, 2026 | 81.50 | 81.50 | 76.68 | 77.41 | 76.89 | -4.01% | 10,004 | 8.36 |
| Sep 09, 2026 | 81.70 | 82.50 | 79.77 | 80.64 | 80.10 | -0.34% | 1,973 | 1.62 |
| Sep 08, 2026 | 85.60 | 86.15 | 80.91 | 80.91 | 80.37 | -3.48% | 1,583 | 1.32 |
| Sep 07, 2026 | 83.83 | 85.17 | 83.01 | 83.83 | 83.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 85.17 | 85.17 | 83.01 | 83.83 | 83.27 | -0.81% | 1,666 | 1.35 |
