Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
107.99
-0.34 (-0.31%)
At close: Dec 19, 2025, 4:00 PM EST
107.81
-0.18 (-0.17%)
After-hours: Dec 19, 2025, 7:18 PM EST
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 107.76 | 108.04 | 105.23 | 107.99 | 107.99 | -0.31% | 9,496,907 |
| Dec 18, 2025 | 111.39 | 112.97 | 108.03 | 108.33 | 108.33 | -3.48% | 7,282,986 |
| Dec 17, 2025 | 113.65 | 116.54 | 110.02 | 112.23 | 112.23 | -4.54% | 10,385,798 |
| Dec 16, 2025 | 120.35 | 120.82 | 116.70 | 117.57 | 117.57 | -1.80% | 4,815,866 |
| Dec 15, 2025 | 120.00 | 121.35 | 118.92 | 119.73 | 119.73 | 0.30% | 3,195,934 |
| Dec 12, 2025 | 119.90 | 120.26 | 118.24 | 119.37 | 119.37 | 0.18% | 2,436,300 |
| Dec 11, 2025 | 120.22 | 122.79 | 118.91 | 119.15 | 119.15 | -0.73% | 3,105,051 |
| Dec 10, 2025 | 117.66 | 120.33 | 117.46 | 120.03 | 120.03 | 2.42% | 3,341,606 |
| Dec 9, 2025 | 118.73 | 120.16 | 117.04 | 117.19 | 117.19 | -2.92% | 4,128,478 |
| Dec 8, 2025 | 122.07 | 122.36 | 120.00 | 120.71 | 120.71 | -2.58% | 5,332,707 |
| Dec 5, 2025 | 127.07 | 128.21 | 123.88 | 123.91 | 123.91 | -2.24% | 6,243,132 |
| Dec 4, 2025 | 131.09 | 133.23 | 126.71 | 126.75 | 126.75 | -4.79% | 7,426,777 |
| Dec 3, 2025 | 129.73 | 133.76 | 129.22 | 133.13 | 133.13 | 2.62% | 6,028,392 |
| Dec 2, 2025 | 129.88 | 131.14 | 127.27 | 129.73 | 129.73 | -0.38% | 13,058,393 |
| Dec 1, 2025 | 129.24 | 132.43 | 129.00 | 130.23 | 130.23 | -0.81% | 20,089,103 |
| Nov 28, 2025 | 130.86 | 131.43 | 129.79 | 131.30 | 131.30 | 0.02% | 5,108,424 |
| Nov 26, 2025 | 131.20 | 132.93 | 130.57 | 131.28 | 131.28 | 0.15% | 14,129,870 |
| Nov 25, 2025 | 124.46 | 131.60 | 124.37 | 131.08 | 131.08 | 6.60% | 15,138,312 |
| Nov 24, 2025 | 121.56 | 124.07 | 120.51 | 122.96 | 122.96 | -0.16% | 10,562,754 |
| Nov 21, 2025 | 118.00 | 124.14 | 117.57 | 123.16 | 123.16 | 5.94% | 17,029,996 |
| Nov 20, 2025 | 115.12 | 117.84 | 115.12 | 116.25 | 116.25 | 0.95% | 32,418,878 |
| Nov 19, 2025 | 116.62 | 116.78 | 114.92 | 115.16 | 115.16 | -0.70% | 17,006,012 |
| Nov 18, 2025 | 113.40 | 116.91 | 112.11 | 115.97 | 115.97 | 1.64% | 7,621,931 |
| Nov 17, 2025 | 120.30 | 120.53 | 114.06 | 114.10 | 114.10 | -5.79% | 8,987,439 |
| Nov 14, 2025 | 121.49 | 123.60 | 120.85 | 121.11 | 121.11 | -0.11% | 4,641,301 |
| Nov 13, 2025 | 122.83 | 124.17 | 121.19 | 121.24 | 121.24 | -2.33% | 5,256,185 |
| Nov 12, 2025 | 125.29 | 126.91 | 124.01 | 124.13 | 124.13 | -1.04% | 4,404,369 |
| Nov 11, 2025 | 123.93 | 125.52 | 123.06 | 125.44 | 125.44 | 1.81% | 2,999,153 |
| Nov 10, 2025 | 121.45 | 123.48 | 120.64 | 123.21 | 123.21 | 1.37% | 3,283,621 |
| Nov 7, 2025 | 119.82 | 121.55 | 118.94 | 121.55 | 121.55 | 1.01% | 4,076,429 |
| Nov 6, 2025 | 121.60 | 121.60 | 119.87 | 120.33 | 120.33 | -0.70% | 1,945,569 |
| Nov 5, 2025 | 121.03 | 122.87 | 119.18 | 121.18 | 121.18 | -0.39% | 3,251,123 |
| Nov 4, 2025 | 120.66 | 122.48 | 119.40 | 121.65 | 121.65 | 0.88% | 4,318,010 |
| Nov 3, 2025 | 122.64 | 122.75 | 119.57 | 120.59 | 120.59 | -2.57% | 3,553,074 |
| Oct 31, 2025 | 123.18 | 124.33 | 121.94 | 123.77 | 123.77 | -0.29% | 4,848,072 |
| Oct 30, 2025 | 123.52 | 125.51 | 122.54 | 124.13 | 124.13 | -0.04% | 4,998,340 |
| Oct 29, 2025 | 126.37 | 128.97 | 123.75 | 124.18 | 124.18 | -3.15% | 5,354,056 |
| Oct 28, 2025 | 124.28 | 129.20 | 124.04 | 128.22 | 128.22 | -0.39% | 3,234,372 |
| Oct 27, 2025 | 128.00 | 130.07 | 127.83 | 128.72 | 128.72 | 0.90% | 2,265,556 |
| Oct 24, 2025 | 129.85 | 130.23 | 127.57 | 127.57 | 127.57 | 0.18% | 3,267,966 |
| Oct 23, 2025 | 126.84 | 128.48 | 126.27 | 127.34 | 127.34 | 0.16% | 2,208,880 |
| Oct 22, 2025 | 127.51 | 129.49 | 126.57 | 127.14 | 127.14 | -0.86% | 2,663,628 |
| Oct 21, 2025 | 123.57 | 129.58 | 122.30 | 128.24 | 128.24 | 1.90% | 4,170,822 |
| Oct 20, 2025 | 126.39 | 127.45 | 124.73 | 125.85 | 125.85 | 0.02% | 3,059,260 |
| Oct 17, 2025 | 123.01 | 125.94 | 122.45 | 125.82 | 125.82 | 2.40% | 4,500,236 |
| Oct 16, 2025 | 122.70 | 122.98 | 120.95 | 122.87 | 122.87 | 0.35% | 3,087,712 |
| Oct 15, 2025 | 122.57 | 123.67 | 121.33 | 122.44 | 122.44 | 0.17% | 3,170,092 |
| Oct 14, 2025 | 118.41 | 122.46 | 117.30 | 122.23 | 122.23 | 3.57% | 4,302,707 |
| Oct 13, 2025 | 117.98 | 119.21 | 117.47 | 118.02 | 118.02 | -0.63% | 3,242,872 |
| Oct 10, 2025 | 123.00 | 123.71 | 117.91 | 118.77 | 118.77 | 0.73% | 6,316,332 |