NYSE - Nasdaq Real Time Price • USD
Lennar Corporation (LEN)
As of 11:10 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 155.16 | 158.24 | 153.79 | 153.93 | 153.93 | 401,611 |
Apr 23, 2024 | 0.50 Dividend | |||||
Apr 23, 2024 | 152.44 | 156.65 | 150.81 | 155.70 | 155.70 | 2,086,500 |
Apr 22, 2024 | 151.25 | 153.01 | 149.20 | 151.57 | 151.07 | 1,568,200 |
Apr 19, 2024 | 152.75 | 153.76 | 149.14 | 150.19 | 149.69 | 2,451,500 |
Apr 18, 2024 | 156.30 | 157.16 | 152.43 | 152.49 | 151.99 | 2,788,300 |
Apr 17, 2024 | 153.78 | 154.61 | 151.35 | 151.88 | 151.38 | 1,467,900 |
Apr 16, 2024 | 153.89 | 154.15 | 150.43 | 152.58 | 152.08 | 3,167,800 |
Apr 15, 2024 | 159.70 | 160.62 | 155.45 | 156.12 | 155.60 | 2,312,800 |
Apr 12, 2024 | 158.77 | 159.95 | 157.45 | 159.90 | 159.37 | 2,353,400 |
Apr 11, 2024 | 157.46 | 160.66 | 156.54 | 159.46 | 158.93 | 2,042,400 |
Apr 10, 2024 | 159.50 | 161.19 | 156.11 | 156.43 | 155.91 | 3,384,900 |
Apr 9, 2024 | 166.99 | 167.17 | 163.35 | 165.99 | 165.44 | 1,427,600 |
Apr 8, 2024 | 166.30 | 166.85 | 163.97 | 165.01 | 164.47 | 1,895,400 |
Apr 5, 2024 | 163.00 | 166.50 | 162.87 | 166.22 | 165.67 | 2,252,800 |
Apr 4, 2024 | 168.15 | 168.99 | 163.17 | 163.64 | 163.10 | 2,318,400 |
Apr 3, 2024 | 161.09 | 166.20 | 161.09 | 166.09 | 165.54 | 2,162,500 |
Apr 2, 2024 | 163.29 | 163.29 | 160.27 | 162.47 | 161.93 | 2,523,000 |
Apr 1, 2024 | 171.80 | 172.34 | 167.37 | 167.81 | 167.26 | 1,661,400 |
Mar 28, 2024 | 168.78 | 172.59 | 168.75 | 171.98 | 171.41 | 2,132,900 |
Mar 27, 2024 | 167.00 | 168.61 | 166.35 | 168.50 | 167.94 | 1,323,800 |
Mar 26, 2024 | 166.55 | 168.05 | 165.38 | 165.56 | 165.01 | 1,401,100 |
Mar 25, 2024 | 166.20 | 167.44 | 165.74 | 166.04 | 165.49 | 1,278,600 |
Mar 22, 2024 | 165.81 | 167.06 | 164.92 | 166.58 | 166.03 | 1,448,300 |
Mar 21, 2024 | 165.23 | 167.10 | 165.11 | 165.34 | 164.79 | 1,940,900 |
Mar 20, 2024 | 159.54 | 164.00 | 158.65 | 163.64 | 163.10 | 1,528,200 |
Mar 19, 2024 | 156.50 | 159.91 | 155.67 | 159.64 | 159.11 | 1,642,600 |
Mar 18, 2024 | 157.20 | 158.01 | 154.93 | 156.61 | 156.09 | 2,040,000 |
Mar 15, 2024 | 152.06 | 158.20 | 151.52 | 156.57 | 156.05 | 6,035,200 |
Mar 14, 2024 | 161.80 | 164.47 | 152.27 | 152.86 | 152.36 | 5,337,000 |
Mar 13, 2024 | 165.97 | 167.49 | 164.81 | 165.50 | 164.95 | 3,615,700 |
Mar 12, 2024 | 163.31 | 166.34 | 162.38 | 165.97 | 165.42 | 2,104,500 |
Mar 11, 2024 | 163.38 | 164.27 | 161.62 | 164.12 | 163.58 | 2,460,300 |
Mar 8, 2024 | 164.98 | 166.39 | 163.11 | 164.19 | 163.65 | 1,821,100 |
Mar 7, 2024 | 162.67 | 165.95 | 162.33 | 164.42 | 163.88 | 2,698,500 |
Mar 6, 2024 | 160.33 | 161.31 | 158.82 | 161.04 | 160.51 | 1,523,100 |
Mar 5, 2024 | 160.18 | 162.55 | 158.63 | 159.56 | 159.03 | 1,870,300 |
Mar 4, 2024 | 162.30 | 163.88 | 160.38 | 160.53 | 160.00 | 1,531,100 |
Mar 1, 2024 | 158.51 | 161.75 | 156.79 | 161.48 | 160.95 | 1,766,600 |
Feb 29, 2024 | 154.67 | 158.82 | 154.67 | 158.51 | 157.99 | 3,119,400 |
Feb 28, 2024 | 154.10 | 155.43 | 153.37 | 153.80 | 153.29 | 1,356,500 |
Feb 27, 2024 | 155.15 | 155.57 | 152.83 | 153.87 | 153.36 | 1,144,100 |
Feb 26, 2024 | 155.00 | 156.20 | 154.04 | 154.13 | 153.62 | 1,218,600 |
Feb 23, 2024 | 154.17 | 156.38 | 153.96 | 155.08 | 154.57 | 1,222,700 |
Feb 22, 2024 | 153.26 | 154.58 | 152.75 | 153.56 | 153.05 | 1,283,600 |
Feb 21, 2024 | 152.83 | 154.12 | 150.48 | 151.98 | 151.48 | 1,308,200 |
Feb 20, 2024 | 149.08 | 151.94 | 148.85 | 150.99 | 150.49 | 1,938,600 |
Feb 16, 2024 | 152.14 | 153.00 | 150.17 | 150.22 | 149.72 | 1,768,100 |
Feb 15, 2024 | 154.71 | 155.54 | 153.30 | 154.20 | 153.69 | 1,581,700 |
Feb 14, 2024 | 153.22 | 154.72 | 151.49 | 153.87 | 153.36 | 1,729,800 |
Feb 13, 2024 | 151.66 | 152.75 | 148.78 | 151.68 | 151.18 | 2,903,200 |
Feb 12, 2024 | 153.57 | 158.36 | 153.40 | 157.91 | 157.39 | 2,748,400 |
Feb 9, 2024 | 153.02 | 153.80 | 151.28 | 153.02 | 152.52 | 1,474,700 |
Feb 8, 2024 | 153.15 | 154.11 | 151.77 | 153.29 | 152.78 | 1,307,800 |
Feb 7, 2024 | 152.14 | 153.87 | 151.81 | 152.69 | 152.19 | 1,445,900 |
Feb 6, 2024 | 152.50 | 152.79 | 149.14 | 150.94 | 150.44 | 1,954,700 |
Feb 5, 2024 | 152.58 | 153.18 | 150.25 | 152.50 | 152.00 | 1,810,100 |
Feb 2, 2024 | 151.31 | 155.58 | 150.20 | 154.01 | 153.50 | 2,297,600 |
Feb 1, 2024 | 151.41 | 154.59 | 149.96 | 153.93 | 153.42 | 2,365,000 |
Jan 31, 2024 | 150.58 | 152.78 | 149.17 | 149.85 | 149.36 | 2,277,500 |
Jan 30, 2024 | 150.22 | 152.76 | 150.22 | 151.07 | 150.57 | 1,613,500 |
Jan 29, 2024 | 148.50 | 149.73 | 147.32 | 149.57 | 149.08 | 1,596,800 |
Jan 26, 2024 | 149.14 | 150.12 | 147.82 | 148.38 | 147.89 | 1,575,900 |
Jan 25, 2024 | 147.91 | 149.15 | 145.66 | 149.12 | 148.63 | 2,789,900 |
Jan 24, 2024 | 149.18 | 149.26 | 144.77 | 145.12 | 144.64 | 2,111,500 |
Jan 23, 2024 | 0.50 Dividend | |||||
Jan 23, 2024 | 150.98 | 152.92 | 146.37 | 147.59 | 147.10 | 3,823,500 |
Jan 22, 2024 | 152.32 | 155.37 | 152.32 | 155.27 | 154.26 | 2,364,600 |
Jan 19, 2024 | 150.67 | 152.66 | 149.62 | 151.81 | 150.82 | 2,272,200 |
Jan 18, 2024 | 150.94 | 152.45 | 148.54 | 150.32 | 149.34 | 1,878,700 |
Jan 17, 2024 | 149.15 | 150.50 | 148.51 | 149.60 | 148.63 | 2,155,600 |
Jan 16, 2024 | 150.65 | 151.68 | 150.00 | 150.50 | 149.52 | 2,579,000 |
Jan 12, 2024 | 155.48 | 155.71 | 151.53 | 151.75 | 150.76 | 2,232,000 |
Jan 11, 2024 | 152.21 | 155.26 | 152.07 | 155.20 | 154.19 | 2,902,300 |
Jan 10, 2024 | 152.60 | 155.40 | 151.59 | 153.35 | 152.35 | 3,632,900 |
Jan 9, 2024 | 147.85 | 149.19 | 147.73 | 148.16 | 147.20 | 1,473,300 |
Jan 8, 2024 | 147.40 | 149.45 | 147.20 | 149.31 | 148.34 | 1,617,500 |
Jan 5, 2024 | 144.39 | 147.80 | 144.04 | 146.27 | 145.32 | 1,946,800 |
Jan 4, 2024 | 145.44 | 146.94 | 144.97 | 145.07 | 144.13 | 1,582,900 |
Jan 3, 2024 | 145.64 | 146.95 | 143.73 | 145.66 | 144.71 | 2,121,000 |
Jan 2, 2024 | 147.25 | 148.45 | 145.05 | 147.46 | 146.50 | 1,628,700 |
Dec 29, 2023 | 148.50 | 149.67 | 148.06 | 149.04 | 148.07 | 1,437,400 |
Dec 28, 2023 | 149.00 | 149.82 | 148.39 | 149.18 | 148.21 | 1,031,000 |
Dec 27, 2023 | 148.26 | 149.88 | 147.54 | 149.30 | 148.33 | 1,231,700 |
Dec 26, 2023 | 147.94 | 148.50 | 147.21 | 148.20 | 147.24 | 914,000 |
Dec 22, 2023 | 148.53 | 148.87 | 146.50 | 147.42 | 146.46 | 1,294,300 |
Dec 21, 2023 | 148.71 | 149.48 | 146.09 | 147.91 | 146.95 | 2,081,200 |
Dec 20, 2023 | 148.09 | 150.08 | 146.72 | 146.79 | 145.83 | 1,709,400 |
Dec 19, 2023 | 148.62 | 149.70 | 147.62 | 148.65 | 147.68 | 2,133,600 |
Dec 18, 2023 | 149.21 | 149.33 | 144.91 | 147.28 | 146.32 | 2,720,600 |
Dec 15, 2023 | 146.23 | 156.01 | 144.00 | 149.28 | 148.31 | 8,806,100 |
Dec 14, 2023 | 147.87 | 155.43 | 147.25 | 154.81 | 153.80 | 4,738,100 |
Dec 13, 2023 | 141.19 | 145.91 | 139.68 | 145.16 | 144.22 | 3,569,400 |
Dec 12, 2023 | 139.78 | 141.10 | 139.10 | 140.53 | 139.62 | 1,598,900 |
Dec 11, 2023 | 139.05 | 140.41 | 137.95 | 139.64 | 138.73 | 1,870,200 |
Dec 8, 2023 | 136.82 | 140.00 | 136.69 | 139.58 | 138.67 | 1,688,100 |
Dec 7, 2023 | 135.31 | 137.56 | 135.31 | 137.47 | 136.58 | 1,841,800 |
Dec 6, 2023 | 133.25 | 137.10 | 132.27 | 135.37 | 134.49 | 3,181,500 |
Dec 5, 2023 | 131.68 | 131.99 | 130.55 | 131.90 | 131.04 | 1,170,600 |
Dec 4, 2023 | 130.92 | 131.96 | 130.29 | 131.51 | 130.65 | 1,368,700 |
Dec 1, 2023 | 128.03 | 131.67 | 127.94 | 131.58 | 130.72 | 1,757,400 |
Nov 30, 2023 | 126.40 | 128.07 | 125.17 | 127.92 | 127.09 | 2,462,000 |
Nov 29, 2023 | 127.66 | 128.08 | 126.66 | 126.84 | 126.01 | 1,585,200 |
Nov 28, 2023 | 126.46 | 127.16 | 125.55 | 126.06 | 125.24 | 1,230,600 |
Nov 27, 2023 | 126.08 | 127.27 | 126.08 | 126.84 | 126.01 | 1,027,200 |
Nov 24, 2023 | 127.27 | 128.01 | 126.77 | 127.63 | 126.80 | 426,900 |
Nov 22, 2023 | 127.69 | 128.77 | 126.61 | 127.43 | 126.60 | 978,600 |
Nov 21, 2023 | 127.74 | 128.48 | 126.73 | 126.78 | 125.95 | 1,229,100 |
Nov 20, 2023 | 126.79 | 128.36 | 126.03 | 128.30 | 127.46 | 1,157,400 |
Nov 17, 2023 | 127.90 | 128.32 | 127.12 | 127.49 | 126.66 | 1,810,100 |
Nov 16, 2023 | 127.06 | 128.09 | 126.37 | 127.08 | 126.25 | 1,720,100 |
Nov 15, 2023 | 128.05 | 129.28 | 126.80 | 126.85 | 126.02 | 2,106,800 |
Nov 14, 2023 | 126.90 | 131.27 | 126.66 | 128.26 | 127.43 | 3,340,800 |
Nov 13, 2023 | 122.69 | 122.87 | 120.50 | 122.25 | 121.45 | 1,483,900 |
Nov 10, 2023 | 120.34 | 122.65 | 119.15 | 122.20 | 121.40 | 1,431,300 |
Nov 9, 2023 | 120.94 | 122.17 | 118.92 | 119.63 | 118.85 | 1,244,800 |
Nov 8, 2023 | 120.57 | 121.74 | 119.69 | 120.88 | 120.09 | 1,487,700 |
Nov 7, 2023 | 118.84 | 121.58 | 118.58 | 120.41 | 119.63 | 1,793,500 |
Nov 6, 2023 | 117.89 | 119.32 | 116.62 | 118.72 | 117.95 | 1,717,900 |
Nov 3, 2023 | 118.84 | 122.08 | 118.84 | 119.82 | 119.04 | 2,621,200 |
Nov 2, 2023 | 114.07 | 117.29 | 113.44 | 115.86 | 115.11 | 2,700,300 |
Nov 1, 2023 | 106.66 | 111.48 | 105.74 | 111.22 | 110.50 | 2,641,400 |
Oct 31, 2023 | 104.91 | 107.22 | 104.68 | 106.68 | 105.99 | 1,752,900 |
Oct 30, 2023 | 104.64 | 105.39 | 103.41 | 104.52 | 103.84 | 2,128,800 |
Oct 27, 2023 | 104.34 | 104.69 | 103.35 | 103.79 | 103.11 | 1,346,400 |
Oct 26, 2023 | 103.67 | 105.46 | 102.90 | 103.93 | 103.25 | 2,346,300 |
Oct 25, 2023 | 104.45 | 104.69 | 102.96 | 103.07 | 102.40 | 1,920,500 |
Oct 24, 2023 | 105.16 | 106.45 | 103.97 | 104.93 | 104.25 | 1,766,800 |
Oct 23, 2023 | 103.84 | 106.32 | 103.47 | 105.30 | 104.61 | 1,790,200 |
Oct 20, 2023 | 104.68 | 105.30 | 103.55 | 103.79 | 103.11 | 1,618,900 |
Oct 19, 2023 | 107.02 | 107.33 | 104.20 | 104.61 | 103.93 | 2,172,900 |
Oct 18, 2023 | 108.30 | 109.01 | 106.74 | 106.78 | 106.09 | 1,647,000 |
Oct 17, 2023 | 109.01 | 111.13 | 108.69 | 109.63 | 108.92 | 1,686,800 |
Oct 16, 2023 | 110.24 | 110.49 | 108.45 | 109.58 | 108.87 | 1,501,400 |
Oct 13, 2023 | 108.50 | 110.42 | 108.21 | 109.30 | 108.59 | 2,053,300 |
Oct 12, 2023 | 112.56 | 113.21 | 107.67 | 108.46 | 107.75 | 2,135,200 |
Oct 11, 2023 | 0.38 Dividend | |||||
Oct 11, 2023 | 113.53 | 114.99 | 112.68 | 114.27 | 113.53 | 1,831,800 |
Oct 10, 2023 | 111.48 | 114.73 | 111.48 | 113.07 | 111.96 | 2,427,500 |
Oct 9, 2023 | 108.16 | 111.41 | 107.53 | 111.27 | 110.18 | 1,537,500 |
Oct 6, 2023 | 107.43 | 109.96 | 106.50 | 109.22 | 108.15 | 2,017,800 |
Oct 5, 2023 | 108.59 | 109.68 | 107.74 | 108.64 | 107.57 | 2,009,900 |
Oct 4, 2023 | 108.90 | 109.59 | 107.79 | 108.97 | 107.90 | 2,782,800 |
Oct 3, 2023 | 110.10 | 110.77 | 107.39 | 108.23 | 107.17 | 2,855,200 |
Oct 2, 2023 | 111.42 | 113.24 | 110.08 | 111.15 | 110.06 | 2,556,500 |
Sep 29, 2023 | 115.18 | 116.58 | 111.80 | 112.23 | 111.13 | 1,871,800 |
Sep 28, 2023 | 111.83 | 114.36 | 111.40 | 114.20 | 113.08 | 2,566,600 |
Sep 27, 2023 | 112.85 | 113.92 | 111.36 | 111.70 | 110.60 | 2,978,000 |
Sep 26, 2023 | 112.52 | 113.34 | 111.79 | 111.94 | 110.84 | 2,167,800 |
Sep 25, 2023 | 112.70 | 114.04 | 112.36 | 113.07 | 111.96 | 2,094,100 |
Sep 22, 2023 | 114.34 | 114.76 | 112.65 | 113.50 | 112.39 | 2,310,800 |
Sep 21, 2023 | 114.54 | 114.66 | 111.69 | 113.13 | 112.02 | 2,928,300 |
Sep 20, 2023 | 117.87 | 119.42 | 116.38 | 116.53 | 115.39 | 1,978,000 |
Sep 19, 2023 | 116.87 | 118.31 | 115.30 | 117.29 | 116.14 | 2,373,200 |
Sep 18, 2023 | 115.06 | 117.42 | 114.58 | 117.04 | 115.89 | 3,340,000 |
Sep 15, 2023 | 110.16 | 115.10 | 110.00 | 114.76 | 113.63 | 6,401,300 |
Sep 14, 2023 | 117.06 | 117.88 | 115.84 | 117.70 | 116.55 | 3,063,600 |
Sep 13, 2023 | 117.01 | 117.48 | 114.06 | 115.97 | 114.83 | 1,878,500 |
Sep 12, 2023 | 119.01 | 120.67 | 116.15 | 116.51 | 115.37 | 2,119,900 |
Sep 11, 2023 | 118.74 | 121.52 | 118.74 | 119.76 | 118.59 | 1,617,600 |
Sep 8, 2023 | 117.68 | 119.65 | 117.54 | 118.67 | 117.51 | 1,604,500 |
Sep 7, 2023 | 116.44 | 118.61 | 115.36 | 118.08 | 116.92 | 2,080,200 |
Sep 6, 2023 | 115.49 | 117.07 | 115.00 | 116.94 | 115.79 | 1,639,300 |
Sep 5, 2023 | 120.23 | 120.31 | 114.44 | 114.73 | 113.61 | 2,188,900 |
Sep 1, 2023 | 119.62 | 121.20 | 119.37 | 120.66 | 119.48 | 1,494,600 |
Aug 31, 2023 | 119.15 | 119.40 | 118.46 | 119.09 | 117.92 | 1,826,100 |
Aug 30, 2023 | 116.78 | 119.74 | 116.01 | 119.27 | 118.10 | 3,926,700 |
Aug 29, 2023 | 113.91 | 116.98 | 113.11 | 116.57 | 115.43 | 2,501,000 |
Aug 28, 2023 | 114.42 | 114.86 | 113.13 | 114.05 | 112.93 | 2,109,600 |
Aug 25, 2023 | 116.15 | 116.58 | 112.18 | 114.04 | 112.92 | 2,418,000 |
Aug 24, 2023 | 116.87 | 117.80 | 115.84 | 115.89 | 114.75 | 1,561,100 |
Aug 23, 2023 | 117.09 | 117.97 | 116.00 | 117.17 | 116.02 | 3,390,400 |
Aug 22, 2023 | 116.69 | 117.22 | 115.60 | 116.55 | 115.41 | 1,487,900 |
Aug 21, 2023 | 117.00 | 117.19 | 114.46 | 115.83 | 114.69 | 1,653,900 |
Aug 18, 2023 | 116.23 | 118.68 | 115.89 | 117.00 | 115.85 | 2,423,000 |
Aug 17, 2023 | 123.66 | 124.44 | 116.97 | 117.05 | 115.90 | 3,795,000 |
Aug 16, 2023 | 125.38 | 126.04 | 122.61 | 122.67 | 121.47 | 2,071,200 |
Aug 15, 2023 | 124.81 | 126.93 | 122.70 | 126.06 | 124.82 | 2,262,400 |
Aug 14, 2023 | 123.23 | 123.89 | 122.20 | 123.87 | 122.66 | 1,636,200 |
Aug 11, 2023 | 123.22 | 124.88 | 123.07 | 123.23 | 122.02 | 1,487,100 |
Aug 10, 2023 | 126.47 | 127.47 | 122.81 | 123.37 | 122.16 | 1,863,600 |
Aug 9, 2023 | 126.92 | 127.54 | 125.50 | 125.58 | 124.35 | 1,335,100 |
Aug 8, 2023 | 126.83 | 127.51 | 125.55 | 127.03 | 125.78 | 1,378,000 |
Aug 7, 2023 | 125.19 | 127.38 | 125.19 | 127.31 | 126.06 | 1,332,400 |
Aug 4, 2023 | 123.57 | 126.22 | 122.71 | 125.57 | 124.34 | 1,980,100 |
Aug 3, 2023 | 124.49 | 124.58 | 121.38 | 122.64 | 121.44 | 2,145,300 |
Aug 2, 2023 | 125.87 | 126.26 | 124.05 | 125.19 | 123.96 | 1,482,400 |
Aug 1, 2023 | 126.19 | 127.35 | 126.05 | 127.00 | 125.75 | 1,228,800 |
Jul 31, 2023 | 128.33 | 128.51 | 125.59 | 126.83 | 125.59 | 1,832,200 |
Jul 28, 2023 | 127.31 | 128.17 | 126.49 | 127.78 | 126.53 | 1,311,400 |
Jul 27, 2023 | 128.01 | 128.31 | 125.58 | 125.82 | 124.59 | 1,803,300 |
Jul 26, 2023 | 127.02 | 128.63 | 126.02 | 127.22 | 125.97 | 2,156,800 |
Jul 25, 2023 | 128.17 | 129.06 | 127.11 | 127.54 | 126.29 | 2,488,100 |
Jul 24, 2023 | 126.90 | 128.16 | 126.44 | 127.30 | 126.05 | 1,316,100 |
Jul 21, 2023 | 126.49 | 127.39 | 126.05 | 126.65 | 125.41 | 1,974,000 |
Jul 20, 2023 | 131.29 | 131.95 | 124.80 | 126.15 | 124.91 | 2,659,300 |
Jul 19, 2023 | 130.66 | 130.92 | 129.38 | 130.75 | 129.47 | 1,908,900 |
Jul 18, 2023 | 130.95 | 132.34 | 130.87 | 130.99 | 129.71 | 1,855,500 |
Jul 17, 2023 | 131.66 | 132.50 | 129.94 | 130.39 | 129.11 | 2,546,300 |
Jul 14, 2023 | 131.38 | 133.24 | 130.76 | 133.24 | 131.93 | 1,871,100 |
Jul 13, 2023 | 128.58 | 130.46 | 128.13 | 130.08 | 128.80 | 2,384,700 |
Jul 12, 2023 | 126.27 | 128.30 | 125.61 | 128.28 | 127.02 | 2,019,200 |
Jul 11, 2023 | 123.97 | 125.10 | 123.36 | 124.91 | 123.69 | 1,388,400 |
Jul 10, 2023 | 119.93 | 123.47 | 119.77 | 123.46 | 122.25 | 1,957,000 |
Jul 7, 2023 | 120.12 | 121.43 | 119.69 | 120.21 | 119.03 | 2,392,800 |
Jul 6, 2023 | 0.38 Dividend | |||||
Jul 6, 2023 | 121.88 | 122.29 | 119.62 | 120.52 | 119.34 | 2,805,600 |
Jul 5, 2023 | 125.56 | 125.99 | 123.60 | 124.29 | 122.70 | 1,966,600 |
Jul 3, 2023 | 125.71 | 125.90 | 124.28 | 125.28 | 123.68 | 953,000 |
Jun 30, 2023 | 125.00 | 125.69 | 124.25 | 125.31 | 123.71 | 2,537,600 |
Jun 29, 2023 | 124.60 | 124.64 | 122.91 | 123.78 | 122.20 | 2,294,600 |
Jun 28, 2023 | 125.96 | 127.08 | 125.09 | 125.46 | 123.86 | 3,639,500 |
Jun 27, 2023 | 121.80 | 126.35 | 121.73 | 126.06 | 124.45 | 3,136,100 |
Jun 26, 2023 | 122.75 | 123.04 | 120.41 | 121.07 | 119.52 | 1,438,700 |
Jun 23, 2023 | 121.07 | 122.49 | 120.80 | 122.30 | 120.74 | 2,315,800 |
Jun 22, 2023 | 121.75 | 121.91 | 120.64 | 121.32 | 119.77 | 1,819,800 |
Jun 21, 2023 | 121.09 | 122.16 | 120.40 | 121.65 | 120.09 | 2,521,000 |
Jun 20, 2023 | 121.46 | 123.06 | 121.13 | 121.58 | 120.02 | 3,059,900 |
Jun 16, 2023 | 120.77 | 121.95 | 119.85 | 120.02 | 118.48 | 4,575,300 |
Jun 15, 2023 | 118.88 | 120.36 | 117.04 | 119.81 | 118.28 | 5,696,600 |
Jun 14, 2023 | 116.73 | 117.34 | 114.56 | 114.75 | 113.28 | 3,990,900 |
Jun 13, 2023 | 115.99 | 117.20 | 115.65 | 116.01 | 114.53 | 2,483,000 |
Jun 12, 2023 | 114.98 | 116.97 | 113.92 | 115.40 | 113.92 | 6,555,400 |
Jun 9, 2023 | 113.62 | 114.71 | 112.84 | 114.20 | 112.74 | 1,814,100 |
Jun 8, 2023 | 113.91 | 114.89 | 113.10 | 113.37 | 111.92 | 2,525,800 |
Jun 7, 2023 | 116.00 | 117.04 | 113.94 | 114.00 | 112.54 | 2,456,400 |
Jun 6, 2023 | 112.86 | 116.43 | 112.64 | 116.00 | 114.52 | 3,015,800 |
Jun 5, 2023 | 111.98 | 112.58 | 110.19 | 111.94 | 110.51 | 2,049,100 |
Jun 2, 2023 | 109.00 | 112.73 | 108.79 | 112.00 | 110.57 | 3,407,600 |
Jun 1, 2023 | 106.11 | 108.25 | 106.11 | 108.14 | 106.76 | 2,066,200 |
May 31, 2023 | 107.25 | 107.84 | 105.90 | 107.12 | 105.75 | 4,667,600 |
May 30, 2023 | 107.50 | 108.79 | 107.32 | 107.80 | 106.42 | 2,060,700 |
May 26, 2023 | 108.06 | 108.59 | 106.27 | 107.45 | 106.08 | 2,071,700 |
May 25, 2023 | 108.98 | 109.68 | 107.95 | 108.56 | 107.17 | 1,629,000 |
May 24, 2023 | 108.20 | 108.85 | 107.67 | 107.90 | 106.52 | 1,880,800 |
May 23, 2023 | 109.70 | 109.82 | 106.81 | 107.10 | 105.73 | 2,570,700 |
May 22, 2023 | 113.37 | 114.13 | 110.35 | 110.50 | 109.09 | 1,994,000 |
May 19, 2023 | 115.93 | 115.99 | 112.86 | 113.59 | 112.14 | 1,816,800 |
May 18, 2023 | 114.44 | 115.93 | 113.50 | 115.80 | 114.32 | 1,686,200 |
May 17, 2023 | 114.24 | 114.61 | 113.62 | 114.59 | 113.12 | 1,710,900 |
May 16, 2023 | 112.32 | 114.24 | 111.08 | 113.92 | 112.46 | 2,058,000 |
May 15, 2023 | 113.18 | 113.88 | 112.00 | 113.30 | 111.85 | 1,639,900 |
May 12, 2023 | 113.94 | 114.68 | 112.11 | 113.23 | 111.78 | 1,798,600 |
May 11, 2023 | 114.46 | 114.77 | 113.81 | 114.00 | 112.54 | 1,293,300 |
May 10, 2023 | 115.05 | 115.39 | 113.11 | 114.14 | 112.68 | 1,424,100 |
May 9, 2023 | 114.50 | 116.18 | 114.35 | 114.36 | 112.90 | 1,704,600 |
May 8, 2023 | 113.00 | 114.95 | 112.69 | 114.69 | 113.22 | 1,337,500 |
May 5, 2023 | 112.51 | 113.81 | 112.11 | 113.44 | 111.99 | 1,307,600 |
May 4, 2023 | 113.83 | 114.44 | 112.31 | 112.35 | 110.91 | 1,571,300 |
May 3, 2023 | 113.20 | 115.90 | 112.99 | 114.13 | 112.67 | 2,000,200 |
May 2, 2023 | 112.16 | 113.47 | 110.46 | 113.04 | 111.59 | 1,932,900 |
May 1, 2023 | 112.50 | 113.67 | 112.06 | 112.39 | 110.95 | 1,624,900 |
Apr 28, 2023 | 111.88 | 113.41 | 111.64 | 112.81 | 111.37 | 1,507,600 |
Apr 27, 2023 | 109.79 | 111.75 | 109.51 | 111.70 | 110.27 | 1,232,000 |
Apr 26, 2023 | 110.20 | 110.80 | 108.86 | 109.15 | 107.75 | 1,325,900 |
Apr 25, 2023 | 0.38 Dividend | |||||
Apr 25, 2023 | 111.81 | 112.63 | 110.92 | 111.01 | 109.59 | 1,399,100 |
Apr 24, 2023 | 110.93 | 112.19 | 110.62 | 112.13 | 110.33 | 1,357,900 |
Related Tickers
TOL Toll Brothers, Inc.
118.68
-0.70%
PHM PulteGroup, Inc.
112.50
-0.23%
DHI D.R. Horton, Inc.
145.95
-1.41%
KBH KB Home
65.00
-0.93%
NVR NVR, Inc.
7,816.87
-0.23%
MTH Meritage Homes Corporation
155.79
-1.52%
HOV Hovnanian Enterprises, Inc.
148.57
-1.12%
BZH Beazer Homes USA, Inc.
27.59
-1.04%
TMHC Taylor Morrison Home Corporation
56.57
-0.93%
DFH Dream Finders Homes, Inc.
35.97
-1.34%