Skip to main content
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
120.57
-2.12 (-1.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025120.93123.03120.70122.69122.691.45%1,968,551
Feb 19, 2025118.87121.53117.90120.94120.94-1.27%3,362,781
Feb 18, 2025122.59122.90120.26122.50122.50-1.08%2,873,696
Feb 14, 2025124.43126.75123.58123.84123.840.07%1,970,543
Feb 13, 2025123.91124.00121.16123.75123.751.77%2,293,974
Feb 12, 2025122.04122.24119.25121.60121.60-2.66%7,584,032
Feb 11, 2025122.21125.12122.21124.92124.921.82%3,421,308
Feb 10, 2025122.96123.90122.07122.69122.690.62%4,119,658
Feb 7, 2025126.52126.70121.40121.94121.94-4.17%6,103,309
Feb 6, 2025127.60128.89125.82127.25127.25-0.19%3,310,138
Feb 5, 2025130.17130.29127.03127.49127.49-0.62%2,348,044
Feb 4, 2025126.00129.07125.50128.29128.291.66%3,120,568
Feb 3, 2025128.60128.70125.21126.19126.19-3.85%4,472,108
Jan 31, 2025133.57134.20131.15131.24131.24-2.97%2,176,784
Jan 30, 2025132.24136.84131.99135.26135.262.29%3,257,166
Jan 29, 2025135.69135.69131.21132.23132.23-2.79%3,051,596
Jan 28, 2025137.73138.47135.23136.03135.52-1.30%4,501,773
Jan 27, 2025132.96137.96132.75137.82137.304.13%5,691,796
Jan 24, 2025134.58134.66132.16132.36131.86-1.60%2,345,171
Jan 23, 2025134.50135.93133.77134.51134.00-1.19%2,237,258
Jan 22, 2025132.86136.54132.86136.13135.622.25%3,914,095
Jan 21, 2025136.01139.19132.49133.14132.64-2.83%6,362,155
Jan 17, 2025138.03139.17136.24137.02136.500.60%4,168,478
Jan 16, 2025134.11136.65132.51136.20135.681.53%4,128,459
Jan 15, 2025137.59138.90132.90134.14133.642.51%5,026,381
Jan 14, 2025129.82130.86127.68130.86130.372.74%4,491,213
Jan 13, 2025125.35127.85124.31127.38126.901.56%3,094,110
Jan 10, 2025128.63129.32125.23125.42124.95-2.98%4,728,662
Jan 8, 2025127.82129.76126.73129.27128.790.30%3,060,250
Jan 7, 2025130.68131.83128.59128.89128.40-1.42%2,532,971
Jan 6, 2025132.43133.36130.55130.75130.25-0.60%2,472,666
Jan 3, 2025131.38132.46130.54131.54131.041.12%2,153,200
Jan 2, 2025133.59133.88129.83130.08129.59-1.47%1,970,439
Dec 31, 2024132.80133.24131.63132.01131.520.13%2,191,659
Dec 30, 2024132.61132.75129.45131.85131.35-0.72%2,984,360
Dec 27, 2024133.59135.18132.25132.81132.31-1.05%2,101,190
Dec 26, 2024132.62135.04132.45134.21133.710.46%2,752,982
Dec 24, 2024133.10134.86133.10133.59133.09-2,198,973
Dec 23, 2024133.20134.83132.83133.59133.09-0.06%3,822,074
Dec 20, 2024133.49135.42132.21133.67133.17-0.23%9,358,246
Dec 19, 2024132.62138.26130.89133.98133.47-5.16%6,472,709
Dec 18, 2024146.63148.11141.00141.27140.74-3.66%4,802,352
Dec 17, 2024146.68148.58146.04146.63146.08-0.30%2,140,356
Dec 16, 2024149.46151.75146.72147.07146.51-1.60%3,220,241
Dec 13, 2024149.00150.18147.45149.46148.90-0.69%2,851,668
Dec 12, 2024151.12152.42150.13150.50149.94-1.70%2,598,492
Dec 11, 2024157.42157.74152.85153.11152.53-2.17%2,777,160
Dec 10, 2024155.96158.29154.92156.51155.92-2.61%2,512,818
Dec 9, 2024159.73160.93157.76160.71160.101.57%2,308,869
Dec 6, 2024163.18163.60157.73158.23157.63-0.93%2,619,513
Dec 5, 2024162.31162.82159.38159.72159.12-1.43%2,141,071
Dec 4, 2024165.45166.02160.74162.04161.43-3.57%2,299,157
Dec 3, 2024169.22170.04167.58168.04167.400.06%1,447,823
Dec 2, 2024168.82169.46166.25167.93167.30-0.53%1,466,958
Nov 29, 2024170.90171.49168.62168.82168.180.17%852,738
Nov 27, 2024170.22170.70168.28168.54167.900.40%1,136,094
Nov 26, 2024171.66171.74166.83167.86167.23-2.94%2,063,188
Nov 25, 2024166.51174.37166.44172.95172.305.61%3,496,068
Nov 22, 2024163.41164.61162.63163.77163.150.65%1,881,304
Nov 21, 2024163.63164.97162.17162.70162.09-0.10%2,070,405
Nov 20, 2024162.56163.86162.07162.86162.24-0.31%1,166,354
Nov 19, 2024162.56164.07161.00163.36162.740.49%1,977,795
Nov 18, 2024161.82163.46161.20162.56161.94-0.55%1,716,679
Nov 15, 2024163.26165.05162.57163.46162.84-0.56%1,785,412
Nov 14, 2024162.22166.13162.03164.38163.762.09%2,433,856
Nov 13, 2024163.73164.14160.64161.02160.410.09%1,510,070
Nov 12, 2024165.45165.69160.77160.87160.27-3.55%1,834,735
Nov 11, 2024167.77168.81166.21166.80166.17-0.16%1,197,033
Nov 8, 2024166.51168.42165.54167.07166.440.68%1,260,838
Nov 7, 2024163.31166.35162.63165.93165.311.61%1,617,938
Nov 6, 2024162.74163.55158.70163.31162.70-4.84%4,742,446
Nov 5, 2024165.78171.70165.27171.62170.972.69%1,394,138
Nov 4, 2024165.43170.56165.41167.12166.491.75%1,829,905
Nov 1, 2024167.07168.14163.91164.24163.62-0.38%1,766,342
Oct 31, 2024164.80166.12163.74164.86164.24-0.70%1,705,978
Oct 30, 2024164.72167.42163.64166.02165.400.82%1,903,635
Oct 29, 2024156.58165.39155.49164.67164.05-2.29%4,482,872
Oct 28, 2024169.28170.18167.02168.53167.890.47%1,422,172
Oct 25, 2024171.18171.18167.47167.74167.11-1.48%1,820,650
Oct 24, 2024168.02170.74167.21170.26169.621.92%2,219,804
Oct 23, 2024167.11168.44165.31167.06166.43-0.58%2,611,679
Oct 22, 2024171.45171.65167.96168.03167.39-3.91%2,922,721
Oct 21, 2024181.91182.07174.51174.86174.20-4.39%1,497,037
Oct 18, 2024180.46183.59179.41182.89182.211.85%1,440,923
Oct 17, 2024182.20182.81177.77179.57178.90-1.54%1,696,401
Oct 16, 2024181.97183.30181.22182.39181.701.82%1,405,842
Oct 15, 2024176.94181.25176.77179.13178.451.89%1,540,793
Oct 14, 2024172.54176.33172.06175.80175.141.91%1,386,405
Oct 11, 2024172.96174.50172.38172.50171.85-0.01%1,824,444
Oct 10, 2024172.55174.66171.93172.51171.86-1.25%1,577,039
Oct 9, 2024175.11175.82173.99174.69174.03-0.42%1,534,346
Oct 8, 2024176.78177.82174.99175.42174.28-0.42%1,510,522
Oct 7, 2024174.25176.26172.77176.16175.01-0.15%2,027,298
Oct 4, 2024181.32181.70173.88176.43175.28-2.49%2,503,080
Oct 3, 2024180.80182.18178.46180.93179.75-0.11%1,412,537
Oct 2, 2024180.29181.64178.60181.13179.95-0.63%1,765,493
Oct 1, 2024182.53182.99179.99182.29181.100.44%2,287,168
Sep 30, 2024180.17181.80179.04181.49180.310.24%1,391,677
Sep 27, 2024179.38183.13178.41181.06179.882.17%1,816,493
Sep 26, 2024177.32178.16176.15177.20176.050.65%1,542,836