Skip to main content
logo
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
141.88
+3.81 (2.76%)
At close: Sep 5, 2025, 4:00 PM
142.08
+0.20 (0.14%)
After-hours: Sep 5, 2025, 7:58 PM EDT

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025141.69144.24140.50141.88141.882.76%4,258,950
Sep 4, 2025135.58138.63135.00138.07138.072.98%2,970,790
Sep 3, 2025132.15134.96131.51134.08134.081.06%2,570,680
Sep 2, 2025130.50133.34130.32132.68132.68-0.35%2,400,408
Aug 29, 2025133.16133.99132.05133.14133.140.01%1,847,861
Aug 28, 2025133.57133.98131.00133.13133.13-0.15%4,029,538
Aug 27, 2025133.27134.16132.32133.33133.330.05%2,616,594
Aug 26, 2025134.50135.17133.26133.27133.27-1.14%2,850,868
Aug 25, 2025135.53135.53134.11134.80134.80-0.70%2,518,335
Aug 22, 2025130.00136.92128.92135.75135.755.12%3,937,782
Aug 21, 2025129.20129.80126.80129.14129.14-0.91%2,272,074
Aug 20, 2025133.89135.24130.16130.32130.32-2.93%3,653,089
Aug 19, 2025132.59134.82132.47134.25134.252.15%3,540,885
Aug 18, 2025132.60133.76131.09131.43131.43-0.39%2,653,172
Aug 15, 2025136.00136.07131.65131.95131.951.15%5,174,311
Aug 14, 2025127.24130.72127.04130.45130.45-0.34%3,549,240
Aug 13, 2025125.10132.58124.91130.89130.895.16%5,589,866
Aug 12, 2025121.61124.84120.60124.47124.473.27%3,047,724
Aug 11, 2025121.24123.00118.26120.53120.53-0.26%2,412,240
Aug 8, 2025119.91121.47119.60120.85120.851.12%2,093,924
Aug 7, 2025121.00122.83119.29119.51119.510.13%2,255,741
Aug 6, 2025120.29121.17119.28119.35119.35-0.62%2,507,677
Aug 5, 2025118.43121.70118.07120.10120.101.12%3,021,483
Aug 4, 2025115.92119.13115.67118.77118.772.41%2,527,881
Aug 1, 2025114.87116.92113.82115.98115.983.39%3,639,747
Jul 31, 2025110.75113.51110.33112.18112.18-0.17%2,258,666
Jul 30, 2025115.68116.57111.70112.37112.37-3.01%2,526,027
Jul 29, 2025116.22116.64114.74115.86115.86-0.24%1,744,158
Jul 28, 2025114.93117.89114.11116.14116.140.70%2,891,166
Jul 25, 2025114.00115.70112.84115.33115.331.60%2,553,889
Jul 24, 2025116.50116.90113.19113.51113.51-3.20%2,792,129
Jul 23, 2025119.50119.60116.33117.26117.26-1.07%2,939,265
Jul 22, 2025114.12119.23113.84118.53118.538.32%5,242,186
Jul 21, 2025110.83111.22108.98109.43109.43-0.13%2,277,931
Jul 18, 2025110.40110.69108.47109.57109.57-0.12%2,221,789
Jul 17, 2025109.28110.43108.99109.70109.700.25%1,634,568
Jul 16, 2025108.27110.31107.46109.43109.431.58%2,874,302
Jul 15, 2025113.86114.32107.68107.73107.73-4.57%3,245,471
Jul 14, 2025113.15113.88110.34112.89112.89-0.94%3,070,859
Jul 11, 2025114.71115.05113.28113.96113.96-2.13%2,644,213
Jul 10, 2025115.36118.44114.54116.44116.440.94%4,238,903
Jul 9, 2025110.86116.15110.53115.36115.364.47%5,552,024
Jul 8, 2025108.57111.35108.31110.42110.421.10%3,037,285
Jul 7, 2025109.98110.67108.08109.22109.22-0.82%2,828,650
Jul 3, 2025113.75114.27109.92110.12110.12-4.50%3,163,101
Jul 2, 2025115.88116.49114.43115.31114.79-0.16%4,417,580
Jul 1, 2025110.00118.38109.75115.49114.974.41%5,522,996
Jun 30, 2025110.37111.32109.37110.61110.110.36%2,487,976
Jun 27, 2025110.14111.84109.15110.21109.710.36%4,287,353
Jun 26, 2025110.06110.20107.87109.81109.310.04%2,334,497