Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
131.30
+0.02 (0.02%)
At close: Nov 28, 2025, 1:00 PM EST
131.10
-0.20 (-0.15%)
After-hours: Nov 28, 2025, 5:00 PM EST
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 119.93 | 119.96 | 117.10 | 117.91 | 117.41 | -1.84% | 5,509,123 |
| Oct 8, 2025 | 122.63 | 122.63 | 118.91 | 120.12 | 119.61 | -1.65% | 4,469,391 |
| Oct 7, 2025 | 124.00 | 124.10 | 121.65 | 122.14 | 121.62 | -3.36% | 3,661,677 |
| Oct 6, 2025 | 130.18 | 130.81 | 126.02 | 126.39 | 125.85 | -2.83% | 2,709,671 |
| Oct 3, 2025 | 128.33 | 130.83 | 128.30 | 130.07 | 129.52 | 1.36% | 2,026,728 |
| Oct 2, 2025 | 128.00 | 128.64 | 126.57 | 128.33 | 127.79 | 0.09% | 1,718,719 |
| Oct 1, 2025 | 126.50 | 128.55 | 126.30 | 128.21 | 127.67 | 1.72% | 2,462,731 |
| Sep 30, 2025 | 127.51 | 127.88 | 124.50 | 126.04 | 125.51 | -1.28% | 2,435,546 |
| Sep 29, 2025 | 127.44 | 128.26 | 125.41 | 127.68 | 127.14 | 1.30% | 3,360,337 |
| Sep 26, 2025 | 125.01 | 126.88 | 124.15 | 126.04 | 125.51 | 1.63% | 2,430,863 |
| Sep 25, 2025 | 124.15 | 126.93 | 123.78 | 124.02 | 123.49 | -1.33% | 3,406,093 |
| Sep 24, 2025 | 123.20 | 126.70 | 122.45 | 125.69 | 125.16 | 1.98% | 3,557,694 |
| Sep 23, 2025 | 122.46 | 123.76 | 121.85 | 123.25 | 122.73 | 1.10% | 4,178,870 |
| Sep 22, 2025 | 124.75 | 125.05 | 121.10 | 121.91 | 121.39 | -4.25% | 6,043,697 |
| Sep 19, 2025 | 126.50 | 131.47 | 125.16 | 127.32 | 126.78 | -4.18% | 17,041,322 |