Free Trial

Lendlease Group (LLESY) Stock Chart & Stock Price History

→ Do NOT read if you believe in “woke” politics (From Stansberry Research) (Ad)
Free LLESY Stock Alerts
$4.29
+0.15 (+3.67%)
(As of 05/6/2024 05:39 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesShort Interest

Lendlease Group Stock Price Performance

5 Day
Performance
+3.80%
1 Month
Performance
+5.98%
3 Month
Performance
-8.68%
6 Month
Performance
+7.03%
Year-To-Date
Performance
-11.51%
1 Year
Performance
-17.62%
Receive LLESY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lendlease Group and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
AI “wealth window” is closing June 25th
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

LLESY Stock Chart for Tuesday, May, 7, 2024

LLESY Chart by TradingView

Lendlease Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$4.14$4.29
+3.67%		$4.40$4.277,754 shs$0.00
05/03/2024$4.14$4.14
+0.12%		$4.17$4.0028,070 shs$0.00
05/02/2024$4.10$4.14
+0.80%		$4.16$4.112,328 shs$0.00
05/01/2024$4.20$4.10
-2.33%		$4.13$4.024,617 shs$0.00
04/30/2024$4.27$4.20
-1.64%		$4.20$4.20524 shs$0.00
04/29/2024$3.90$4.27
+9.49%		$4.34$4.193,337 shs$0.00
04/26/2024$4.09$3.90
-4.65%		$4.05$3.901,319 shs$0.00
04/25/2024$4.13$4.09
-0.97%		$4.22$4.0915,306 shs$0.00
04/24/2024$4.21$4.13
-1.90%		$4.19$4.117,818 shs$0.00
04/23/2024$4.00$4.21
+5.25%		$4.21$4.001,704 shs$0.00
04/22/2024$3.81$4.00
+4.98%		$4.00$4.00336 shs$0.00
04/19/2024$4.02$3.81
-5.22%		$3.81$3.811,274 shs$0.00
04/17/2024$4.02$4.02$4.20$4.025,614 shs$0.00
04/16/2024$4.20$4.02
-4.31%		$4.20$4.025,514 shs$0.00
04/15/2024$4.15$4.20
+1.23%		$4.20$4.20171 shs$0.00
04/12/2024$4.39$4.15
-5.56%		$4.15$4.15501 shs$0.00
04/11/2024$4.39$4.39$4.39$4.39833 shs$0.00
04/10/2024$4.05$4.39
+8.51%		$4.39$4.20833 shs$0.00
04/09/2024$4.05$4.05$4.05$4.052 shs$0.00
04/08/2024$4.05$4.05$4.05$4.05817 shs$0.00
04/05/2024$4.05$4.21
+4.01%		$4.23$4.05131 shs$0.00
04/04/2024$4.12$4.05
-1.70%		$4.23$4.05817 shs$0.00
04/03/2024$4.12$4.12$4.12$4.126,611 shs$0.00
04/02/2024$4.12$4.12$4.12$4.126,611 shs$0.00
04/01/2024$4.11$4.12
+0.29%		$4.26$4.126,611 shs$0.00
03/29/2024$4.11$4.11$4.13$4.106,421 shs$0.00
03/28/2024$4.22$4.11
-2.65%		$4.13$4.106,421 shs$0.00
03/27/2024$4.22$4.22$4.22$4.22116 shs$0.00
03/26/2024$4.22$4.22$4.22$4.22116 shs$0.00
03/25/2024$4.24$4.22
-0.47%		$4.35$4.221,587 shs$0.00
03/22/2024$4.27$4.24
-0.70%		$4.24$4.24213 shs$0.00
03/21/2024$4.28$4.27
-0.23%		$4.27$4.27121 shs$0.00
03/20/2024$4.28$4.28$4.28$4.201,329 shs$0.00
03/19/2024$4.21$4.28
+1.66%		$4.28$4.201,329 shs$0.00
03/18/2024$4.21$4.21$4.21$4.211 shs$0.00
03/14/2024$4.21$4.21$4.24$4.21383 shs$0.00
03/13/2024$4.17$4.21
+0.96%		$4.24$4.21383 shs$0.00
03/12/2024$4.01$4.17
+3.99%		$4.17$4.132,013 shs$0.00
03/11/2024$4.14$4.01
-3.14%		$4.22$3.993,017 shs$0.00
03/08/2024$4.14$4.14$4.14$4.1444 shs$0.00
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/07/2024$3.87$4.14
+6.98%		$4.17$4.053,334 shs$0.00
03/06/2024$3.87$3.87$4.09$3.87965 shs$0.00
03/05/2024$3.98$3.87
-2.84%		$4.09$3.87965 shs$0.00
03/04/2024$3.98$3.98$3.98$3.98200 shs$0.00
03/01/2024$4.18$3.98
-4.59%		$3.98$3.98232 shs$0.00
02/29/2024$4.03$4.18
+3.73%		$4.18$4.054,498 shs$0.00
02/28/2024$3.95$4.03
+1.90%		$4.03$4.03188 shs$0.00
02/27/2024$3.95$3.95$3.95$3.9518 shs$0.00
02/26/2024$3.88$3.95
+1.80%		$4.11$3.951,181 shs$0.00
02/23/2024$4.68$3.88
-17.09%		$3.88$3.881,248 shs$0.00
02/22/2024$4.68$4.68$4.68$4.68154 shs$0.00
02/21/2024$4.68$4.68$4.68$4.6856 shs$0.00
02/20/2024$4.68$4.68$4.68$4.6856 shs$0.00
02/19/2024$4.68$4.68$4.68$4.6813 shs$0.00
02/16/2024$4.68$4.68$4.68$4.6886 shs$0.00
02/15/2024$4.68$4.68$4.68$4.6886 shs$0.00
02/14/2024$4.72$4.68
-0.85%		$4.70$4.671,555 shs$0.00
02/13/2024$4.75$4.72
-0.63%		$4.72$4.511,865 shs$0.00
02/12/2024$4.87$4.75
-2.46%		$4.75$4.50353 shs$0.00
02/09/2024$4.70$4.87
+3.62%		$4.87$4.6820,951 shs$0.00
02/08/2024$4.70$4.70$4.73$4.697,952 shs$0.00
02/07/2024$4.62$4.70
+1.73%		$4.73$4.697,952 shs$0.00
02/06/2024$4.54$4.62
+1.76%		$4.64$4.621,207 shs$0.00

Related Companies:
This page (OTCMKTS:LLESY) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics