Skip to main content
/
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
108.21
-0.40 (-0.37%)
May 1, 2025, 4:00 PM EDT - Market closed

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025108.82110.18107.66108.19108.19-0.39%1,771,075
Apr 30, 2025106.34108.76105.41108.61108.610.96%1,675,567
Apr 29, 2025107.61108.29106.43107.58107.58-0.53%1,882,390
Apr 28, 2025107.60109.02106.88108.15108.150.48%1,858,784
Apr 25, 2025108.44108.44106.64107.63107.63-1.46%2,131,008
Apr 24, 2025108.28109.58106.55109.22109.221.53%2,277,582
Apr 23, 2025110.01111.61107.50107.57107.57-0.32%2,432,482
Apr 22, 2025105.04108.12104.28107.92107.424.06%2,584,273
Apr 21, 2025103.78104.32102.62103.71103.23-0.97%2,176,718
Apr 17, 2025103.39105.24102.83104.73104.251.92%2,736,817
Apr 16, 2025104.18105.74101.89102.76102.29-2.21%2,785,519
Apr 15, 2025105.62107.56104.41105.08104.59-0.93%1,508,877
Apr 14, 2025107.38107.38103.98106.07105.580.79%1,984,982
Apr 11, 2025103.95105.47100.61105.24104.750.72%2,766,501
Apr 10, 2025106.24107.00101.58104.49104.01-3.84%2,640,371
Apr 9, 2025100.29110.8298.42108.66108.165.54%5,647,576
Apr 8, 2025109.48109.62101.73102.96102.48-3.85%5,684,950
Apr 7, 2025108.88112.12105.39107.08106.59-3.56%5,759,514
Apr 4, 2025106.95115.89106.20111.03110.522.43%7,946,537
Apr 3, 2025112.40113.23108.18108.40107.90-6.28%4,722,038
Apr 2, 2025112.91115.80112.55115.66115.131.00%2,427,017
Apr 1, 2025115.14115.57113.19114.51113.98-0.24%2,068,534
Mar 31, 2025114.22115.45112.59114.78114.250.75%3,378,295
Mar 28, 2025118.33118.45113.61113.93113.40-3.43%3,553,868
Mar 27, 2025117.40119.59117.01117.98117.430.09%1,835,692
Mar 26, 2025117.73119.55116.95117.87117.330.11%1,745,034
Mar 25, 2025116.44119.83115.23117.74117.200.15%3,656,053
Mar 24, 2025115.06117.61115.06117.56117.022.03%3,159,382
Mar 21, 2025112.97116.03111.26115.22114.69-4.04%12,342,117
Mar 20, 2025120.38122.82119.49120.07119.51-0.19%3,523,611
Mar 19, 2025118.83121.29118.00120.30119.741.52%3,084,749
Mar 18, 2025118.82119.77117.64118.50117.95-0.39%2,065,946
Mar 17, 2025118.32119.70117.79118.96118.410.73%2,143,179
Mar 14, 2025117.78118.14116.30118.10117.551.52%3,268,883
Mar 13, 2025118.46120.00115.61116.33115.79-2.19%3,132,260
Mar 12, 2025122.25122.68117.85118.93118.38-2.07%3,689,628
Mar 11, 2025124.62125.67120.84121.44120.88-3.02%3,354,582
Mar 10, 2025125.57129.27124.77125.22124.640.02%2,769,352
Mar 7, 2025126.14126.86123.71125.19124.61-0.75%2,744,609
Mar 6, 2025123.80126.57122.20126.14125.563.37%3,087,232
Mar 5, 2025119.31122.21119.00122.03121.472.76%2,341,436
Mar 4, 2025117.16120.14116.67118.75118.200.70%3,488,648
Mar 3, 2025119.69121.08117.50117.93117.38-1.42%2,270,448
Feb 28, 2025120.00121.17118.25119.63119.08-0.61%3,040,358
Feb 27, 2025121.22122.92120.09120.37119.81-0.95%1,758,294
Feb 26, 2025123.59124.09120.99121.52120.96-2.25%2,022,680
Feb 25, 2025120.72124.82120.21124.32123.753.76%2,856,722
Feb 24, 2025120.57121.33118.18119.81119.26-0.63%2,654,311
Feb 21, 2025123.23123.53119.36120.57120.01-1.73%2,473,363
Feb 20, 2025120.93123.03120.70122.69122.121.45%2,012,946