Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
117.87
+0.13 (0.11%)
At close: Mar 26, 2025, 4:00 PM
116.53
-1.34 (-1.14%)
After-hours: Mar 26, 2025, 7:45 PM EST
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 117.73 | 119.55 | 116.95 | 117.87 | 117.87 | 0.11% | 1,745,034 |
| Mar 25, 2025 | 116.44 | 119.83 | 115.23 | 117.74 | 117.74 | 0.15% | 3,656,053 |
| Mar 24, 2025 | 115.06 | 117.61 | 115.06 | 117.56 | 117.56 | 2.03% | 3,159,382 |
| Mar 21, 2025 | 112.97 | 116.03 | 111.26 | 115.22 | 115.22 | -4.04% | 12,342,117 |
| Mar 20, 2025 | 120.38 | 122.82 | 119.49 | 120.07 | 120.07 | -0.19% | 3,523,611 |
| Mar 19, 2025 | 118.83 | 121.29 | 118.00 | 120.30 | 120.30 | 1.52% | 3,084,749 |
| Mar 18, 2025 | 118.82 | 119.77 | 117.64 | 118.50 | 118.50 | -0.39% | 2,065,946 |
| Mar 17, 2025 | 118.32 | 119.70 | 117.79 | 118.96 | 118.96 | 0.73% | 2,143,179 |
| Mar 14, 2025 | 117.78 | 118.14 | 116.30 | 118.10 | 118.10 | 1.52% | 3,268,883 |
| Mar 13, 2025 | 118.46 | 120.00 | 115.61 | 116.33 | 116.33 | -2.19% | 3,132,260 |
| Mar 12, 2025 | 122.25 | 122.68 | 117.85 | 118.93 | 118.93 | -2.07% | 3,689,628 |
| Mar 11, 2025 | 124.62 | 125.67 | 120.84 | 121.44 | 121.44 | -3.02% | 3,354,582 |
| Mar 10, 2025 | 125.57 | 129.27 | 124.77 | 125.22 | 125.22 | 0.02% | 2,769,352 |
| Mar 7, 2025 | 126.14 | 126.86 | 123.71 | 125.19 | 125.19 | -0.75% | 2,744,609 |
| Mar 6, 2025 | 123.80 | 126.57 | 122.20 | 126.14 | 126.14 | 3.37% | 3,087,232 |
| Mar 5, 2025 | 119.31 | 122.21 | 119.00 | 122.03 | 122.03 | 2.76% | 2,341,436 |
| Mar 4, 2025 | 117.16 | 120.14 | 116.67 | 118.75 | 118.75 | 0.70% | 3,488,648 |
| Mar 3, 2025 | 119.69 | 121.08 | 117.50 | 117.93 | 117.93 | -1.42% | 2,270,448 |
| Feb 28, 2025 | 120.00 | 121.17 | 118.25 | 119.63 | 119.63 | -0.61% | 3,040,358 |
| Feb 27, 2025 | 121.22 | 122.92 | 120.09 | 120.37 | 120.37 | -0.95% | 1,758,294 |
| Feb 26, 2025 | 123.59 | 124.09 | 120.99 | 121.52 | 121.52 | -2.25% | 2,022,680 |
| Feb 25, 2025 | 120.72 | 124.82 | 120.21 | 124.32 | 124.32 | 3.76% | 2,856,722 |
| Feb 24, 2025 | 120.57 | 121.33 | 118.18 | 119.81 | 119.81 | -0.63% | 2,654,311 |
| Feb 21, 2025 | 123.23 | 123.53 | 119.36 | 120.57 | 120.57 | -1.73% | 2,473,363 |
| Feb 20, 2025 | 120.93 | 123.03 | 120.70 | 122.69 | 122.69 | 1.45% | 2,012,946 |
| Feb 19, 2025 | 118.87 | 121.53 | 117.90 | 120.94 | 120.94 | -1.27% | 3,362,781 |
| Feb 18, 2025 | 122.59 | 122.90 | 120.26 | 122.50 | 122.50 | -1.08% | 2,873,696 |
| Feb 14, 2025 | 124.43 | 126.75 | 123.58 | 123.84 | 123.84 | 0.07% | 1,970,543 |
| Feb 13, 2025 | 123.91 | 124.00 | 121.16 | 123.75 | 123.75 | 1.77% | 2,293,974 |
| Feb 12, 2025 | 122.04 | 122.24 | 119.25 | 121.60 | 121.60 | -2.66% | 7,584,032 |
| Feb 11, 2025 | 122.21 | 125.12 | 122.21 | 124.92 | 124.92 | 1.82% | 3,421,308 |
| Feb 10, 2025 | 122.96 | 123.90 | 122.07 | 122.69 | 122.69 | 0.62% | 4,119,658 |
| Feb 7, 2025 | 126.52 | 126.70 | 121.40 | 121.94 | 121.94 | -4.17% | 6,103,309 |
| Feb 6, 2025 | 127.60 | 128.89 | 125.82 | 127.25 | 127.25 | -0.19% | 3,310,138 |
| Feb 5, 2025 | 130.17 | 130.29 | 127.03 | 127.49 | 127.49 | -0.62% | 2,348,044 |
| Feb 4, 2025 | 126.00 | 129.07 | 125.50 | 128.29 | 128.29 | 1.66% | 3,120,568 |
| Feb 3, 2025 | 128.60 | 128.70 | 125.21 | 126.19 | 126.19 | -3.85% | 4,472,108 |
| Jan 31, 2025 | 133.57 | 134.20 | 131.15 | 131.24 | 131.24 | -2.97% | 2,176,784 |
| Jan 30, 2025 | 132.24 | 136.84 | 131.99 | 135.26 | 135.26 | 2.29% | 3,257,166 |
| Jan 29, 2025 | 135.69 | 135.69 | 131.21 | 132.23 | 132.23 | -2.79% | 3,051,596 |
| Jan 28, 2025 | 137.73 | 138.47 | 135.23 | 136.03 | 135.52 | -1.30% | 4,501,773 |
| Jan 27, 2025 | 132.96 | 137.96 | 132.75 | 137.82 | 137.30 | 4.13% | 5,691,796 |
| Jan 24, 2025 | 134.58 | 134.66 | 132.16 | 132.36 | 131.86 | -1.60% | 2,345,171 |
| Jan 23, 2025 | 134.50 | 135.93 | 133.77 | 134.51 | 134.00 | -1.19% | 2,237,258 |
| Jan 22, 2025 | 132.86 | 136.54 | 132.86 | 136.13 | 135.62 | 2.25% | 3,914,095 |
| Jan 21, 2025 | 136.01 | 139.19 | 132.49 | 133.14 | 132.64 | -2.83% | 6,362,155 |
| Jan 17, 2025 | 138.03 | 139.17 | 136.24 | 137.02 | 136.50 | 0.60% | 4,168,478 |
| Jan 16, 2025 | 134.11 | 136.65 | 132.51 | 136.20 | 135.68 | 1.53% | 4,128,459 |
| Jan 15, 2025 | 137.59 | 138.90 | 132.90 | 134.14 | 133.64 | 2.51% | 5,026,381 |
| Jan 14, 2025 | 129.82 | 130.86 | 127.68 | 130.86 | 130.37 | 2.74% | 4,491,213 |