Skip to main content
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
106.65
+1.63 (1.55%)
At close: Jun 3, 2025, 4:00 PM
106.74
+0.09 (0.08%)
After-hours: Jun 3, 2025, 7:33 PM EDT

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2025104.53106.68104.10106.65106.651.55%1,996,589
Jun 2, 2025105.11105.39102.98105.02105.02-1.00%2,452,217
May 30, 2025105.89106.36104.83106.08106.080.01%3,356,804
May 29, 2025106.70106.73104.40106.07106.070.78%2,230,465
May 28, 2025107.46107.96104.86105.25105.25-2.63%2,465,573
May 27, 2025106.68108.13105.55108.09108.092.77%1,757,827
May 23, 2025104.16105.45103.76105.18105.18-0.10%2,072,698
May 22, 2025105.00105.69103.57105.29105.29-0.32%2,061,505
May 21, 2025108.25108.91105.32105.63105.63-3.48%3,139,380
May 20, 2025110.47111.37108.77109.44109.44-1.56%2,345,084
May 19, 2025109.48111.39109.40111.17111.17-0.62%2,427,778
May 16, 2025110.17111.99110.01111.86111.861.59%2,573,276
May 15, 2025108.67110.32107.20110.11110.111.61%2,824,012
May 14, 2025111.81112.12108.07108.37108.37-3.56%3,591,015
May 13, 2025113.56113.60112.28112.37112.37-0.16%2,278,955
May 12, 2025111.86114.32110.68112.55112.553.60%2,903,636
May 9, 2025109.72110.49108.40108.64108.64-0.85%1,919,998
May 8, 2025108.78110.55108.50109.57109.571.63%2,038,351
May 7, 2025107.30108.46107.09107.81107.811.52%2,906,163
May 6, 2025108.48109.23106.08106.20106.20-2.76%2,652,653
May 5, 2025109.50110.75108.77109.21109.21-0.90%2,184,486
May 2, 2025109.16110.44109.01110.20110.201.86%1,803,620
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