Skip to main content
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
185.91
+4.53 (2.50%)
At close: Sep 13, 2024, 4:00 PM
186.40
+0.49 (0.26%)
After-hours: Sep 13, 2024, 7:38 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 2024183.45186.43183.25185.91185.912.50%1,723,337
Sep 12, 2024178.79181.98178.09181.38181.381.79%1,492,946
Sep 11, 2024177.81178.54173.47178.19178.19-1.13%2,109,088
Sep 10, 2024181.22181.31177.60180.23180.230.02%1,631,332
Sep 9, 2024179.62182.51178.95180.20180.200.43%1,769,362
Sep 6, 2024178.39182.67178.15179.42179.420.89%2,252,331
Sep 5, 2024178.29179.69177.29177.83177.83-0.27%1,612,472
Sep 4, 2024177.62179.01175.50178.31178.31-0.04%1,408,183
Sep 3, 2024182.31183.94176.73178.38178.38-2.02%1,704,188
Aug 30, 2024182.01183.31178.54182.06182.060.86%1,458,297
Aug 29, 2024182.00182.64178.58180.51180.51-0.41%924,118
Aug 28, 2024181.67183.32180.12181.26181.26-0.60%683,056
Aug 27, 2024182.13183.20180.61182.36182.36-0.70%944,452
Aug 26, 2024186.50186.60183.34183.65183.65-0.74%1,169,897
Aug 23, 2024180.97185.68179.98185.02185.023.51%1,962,090
Aug 22, 2024179.05180.39177.76178.74178.74-0.17%1,123,311
Aug 21, 2024176.19180.49175.59179.05179.052.90%2,746,528
Aug 20, 2024175.71177.15173.76174.00174.00-0.84%1,381,759
Aug 19, 2024173.00175.98172.71175.47175.472.16%1,207,526
Aug 16, 2024170.32173.41170.00171.76171.760.67%1,118,623
Aug 15, 2024170.92171.31168.50170.61170.610.88%1,263,257
Aug 14, 2024171.50171.70168.20169.12169.12-0.73%1,431,395
Aug 13, 2024169.14171.72168.29170.37170.371.45%1,249,496
Aug 12, 2024169.90170.19167.09167.94167.94-1.07%1,502,246
Aug 9, 2024169.90171.04168.24169.76169.760.23%1,614,040
Aug 8, 2024168.63170.64166.63169.37169.371.57%1,337,132
Aug 7, 2024174.21175.82165.88166.75166.75-3.05%2,796,439
Aug 6, 2024169.59175.31167.19172.00172.000.94%1,918,518
Aug 5, 2024163.00172.23162.67170.39170.39-2.33%2,827,692
Aug 2, 2024172.49176.81170.01174.46174.46-1.01%2,327,337
Aug 1, 2024178.08179.21173.46176.24176.24-0.39%2,511,318
Jul 31, 2024180.65182.53176.77176.93176.93-1.95%3,030,381
Jul 30, 2024178.57181.15178.02180.45180.451.27%1,853,238
Jul 29, 2024177.32179.22175.46178.18178.180.83%1,974,301
Jul 26, 2024175.26178.75174.20176.71176.713.17%2,211,539
Jul 25, 2024169.90175.37168.01171.28171.281.48%1,844,720
Jul 24, 2024172.07173.41168.71168.79168.79-2.24%3,003,561
Jul 23, 2024171.50174.57169.86172.65172.650.09%1,862,602
Jul 22, 2024169.95172.60167.01172.50172.500.91%2,344,891
Jul 19, 2024169.73172.32167.96170.94170.940.54%1,823,108
Jul 18, 2024170.08177.79169.81170.03170.032.13%4,439,255
Jul 17, 2024167.77169.31166.38166.48166.48-1.85%2,163,909
Jul 16, 2024161.95169.89161.55169.62169.626.56%2,910,099
Jul 15, 2024160.04162.41158.43159.18159.18-0.44%2,156,295
Jul 12, 2024157.00161.50156.83159.88159.882.60%4,230,369
Jul 11, 2024150.26156.33149.52155.83155.836.94%4,011,268
Jul 10, 2024142.63146.43142.31145.72145.722.26%2,126,679
Jul 9, 2024143.30144.16141.88142.50142.50-0.09%2,038,445
Jul 8, 2024144.00145.02141.15142.63142.63-2,460,675
Jul 5, 2024142.86143.31140.65142.63142.63-0.45%1,842,116
Jul 3, 2024142.75145.90142.20143.28142.78-0.23%1,116,434
Jul 2, 2024141.71143.84141.13143.61143.11-1.59%2,387,927
Jul 1, 2024150.51150.84145.87145.93145.42-2.63%2,033,393
Jun 28, 2024149.00150.86148.89149.87149.350.50%3,297,955
Jun 27, 2024148.90149.57147.72149.12148.600.12%1,798,264
Jun 26, 2024148.68149.98147.91148.94148.42-0.16%2,353,665
Jun 25, 2024149.95150.08146.95149.18148.66-0.98%2,710,648
Jun 24, 2024151.01152.33149.32150.66150.13-0.59%2,238,434
Jun 21, 2024150.21151.89147.92151.55151.021.50%3,883,004
Jun 20, 2024147.47151.66147.08149.31148.790.40%2,837,329
Jun 18, 2024150.69154.04148.13148.72148.20-4.98%5,992,430
Jun 17, 2024154.93157.42153.50156.51155.960.91%4,689,418
Jun 14, 2024153.23155.31150.69155.10154.560.04%3,115,504
Jun 13, 2024154.76156.45153.42155.04154.500.03%2,082,501
Jun 12, 2024158.27161.34154.38155.00154.461.82%3,156,446
Jun 11, 2024154.34154.34151.79152.23151.70-2.05%2,043,519
Jun 10, 2024152.88155.89152.21155.42154.880.91%1,559,723
Jun 7, 2024152.76156.35152.00154.02153.48-1.35%2,195,509
Jun 6, 2024159.17159.30155.89156.12155.58-2.04%1,393,717
Jun 5, 2024158.56159.40155.87159.37158.811.05%1,553,385
Jun 4, 2024159.60159.75157.08157.71157.16-1.87%1,847,866
Jun 3, 2024160.49161.30159.07160.71160.150.22%1,608,287
May 31, 2024157.93160.41156.91160.35159.792.11%5,769,867
May 30, 2024154.50157.24154.50157.03156.481.93%1,651,755
May 29, 2024152.94154.17151.90154.06153.52-0.57%1,780,820
May 28, 2024156.75157.97154.16154.95154.41-0.91%1,388,475
May 24, 2024155.98156.75154.74156.38155.831.20%1,198,196
May 23, 2024157.16157.16153.46154.52153.98-0.87%1,665,953
May 22, 2024160.20161.78155.38155.88155.34-4.20%2,579,674
May 21, 2024163.53163.58161.76162.71162.14-0.59%1,116,235
May 20, 2024166.01166.41163.46163.67163.10-1.33%943,459
May 17, 2024165.66166.33164.37165.88165.300.41%1,123,890
May 16, 2024169.84170.00165.02165.20164.62-3.31%2,065,613
May 15, 2024165.78171.27165.67170.85170.255.25%2,443,964
May 14, 2024163.10163.23161.00162.33161.760.20%1,210,302
May 13, 2024163.89164.32161.93162.01161.44-0.56%1,153,372
May 10, 2024160.89163.72160.59162.93162.361.27%1,385,968
May 9, 2024158.70161.03158.37160.89160.331.53%1,121,332
May 8, 2024159.38160.61158.15158.47157.92-1.63%1,380,186
May 7, 2024161.91162.79161.00161.10160.540.04%1,315,160
May 6, 2024159.94161.10159.21161.03160.471.85%1,163,252
May 3, 2024160.14163.12157.85158.10157.551.86%1,678,221
May 2, 2024153.56155.46151.37155.21154.671.80%1,022,394
May 1, 2024151.47156.44150.49152.47151.940.56%1,827,350
Apr 30, 2024153.32154.95151.56151.62151.09-2.48%1,279,736
Apr 29, 2024155.30156.47154.16155.47154.930.76%1,950,024
Apr 26, 2024153.89156.92153.52154.29153.750.98%1,348,527
Apr 25, 2024150.34153.30148.81152.79152.26-0.86%2,158,013
Apr 24, 2024155.16158.24152.79154.12153.58-1.01%1,483,198
Apr 23, 2024152.44156.65150.81155.70155.162.72%2,087,081