Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
125.82
+2.95 (2.40%)
At close: Oct 17, 2025, 4:00 PM EDT
125.83
+0.01 (0.01%)
After-hours: Oct 17, 2025, 7:57 PM EDT
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 117.42 | -1.84% | 5,509,123 |
| Oct 8, 2025 | 122.63 | 122.63 | 118.91 | 120.12 | 119.62 | -1.65% | 4,469,391 |
| Oct 7, 2025 | 124.00 | 124.10 | 121.65 | 122.14 | 121.63 | -3.36% | 3,661,677 |
| Oct 6, 2025 | 130.18 | 130.81 | 126.02 | 126.39 | 125.86 | -2.83% | 2,709,671 |
| Oct 3, 2025 | 128.33 | 130.83 | 128.30 | 130.07 | 129.53 | 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 | 127.15 | 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 | 123.50 | -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 | 121.40 | -4.25% | 6,043,697 |
| Sep 19, 2025 | 126.50 | 131.47 | 125.16 | 127.32 | 126.79 | -4.18% | 17,041,322 |
| Sep 18, 2025 | 133.01 | 134.07 | 131.34 | 132.87 | 132.31 | -0.08% | 5,239,949 |
| Sep 17, 2025 | 134.63 | 139.44 | 131.79 | 132.97 | 132.41 | -0.63% | 5,872,128 |
| Sep 16, 2025 | 134.48 | 134.71 | 131.21 | 133.81 | 133.25 | 0.03% | 4,007,922 |
| Sep 15, 2025 | 137.88 | 137.88 | 132.28 | 133.77 | 133.21 | -2.55% | 4,581,924 |
| Sep 12, 2025 | 140.00 | 140.00 | 136.97 | 137.27 | 136.70 | -2.01% | 2,854,229 |
| Sep 11, 2025 | 137.52 | 140.71 | 137.52 | 140.09 | 139.50 | 2.57% | 2,468,097 |
| Sep 10, 2025 | 138.75 | 138.82 | 135.58 | 136.58 | 136.01 | -0.63% | 2,726,647 |
| Sep 9, 2025 | 141.50 | 141.84 | 136.49 | 137.45 | 136.87 | -3.48% | 3,702,029 |
| Sep 8, 2025 | 141.50 | 142.61 | 139.81 | 142.40 | 141.80 | 0.37% | 2,831,286 |
| Sep 5, 2025 | 141.69 | 144.24 | 140.50 | 141.88 | 141.29 | 2.76% | 4,268,770 |
| Sep 4, 2025 | 135.58 | 138.63 | 135.00 | 138.07 | 137.49 | 2.98% | 2,970,790 |
| Sep 3, 2025 | 132.15 | 134.96 | 131.51 | 134.08 | 133.52 | 1.06% | 2,570,680 |
| Sep 2, 2025 | 130.50 | 133.34 | 130.32 | 132.68 | 132.12 | -0.35% | 2,400,408 |
| Aug 29, 2025 | 133.16 | 133.99 | 132.05 | 133.14 | 132.58 | 0.01% | 1,847,861 |
| Aug 28, 2025 | 133.57 | 133.98 | 131.00 | 133.13 | 132.57 | -0.15% | 4,029,538 |
| Aug 27, 2025 | 133.27 | 134.16 | 132.32 | 133.33 | 132.77 | 0.05% | 2,616,594 |
| Aug 26, 2025 | 134.50 | 135.17 | 133.26 | 133.27 | 132.71 | -1.14% | 2,850,868 |
| Aug 25, 2025 | 135.53 | 135.53 | 134.11 | 134.80 | 134.24 | -0.70% | 2,518,335 |
| Aug 22, 2025 | 130.00 | 136.92 | 128.92 | 135.75 | 135.18 | 5.12% | 3,937,782 |
| Aug 21, 2025 | 129.20 | 129.80 | 126.80 | 129.14 | 128.60 | -0.91% | 2,272,074 |
| Aug 20, 2025 | 133.89 | 135.24 | 130.16 | 130.32 | 129.77 | -2.93% | 3,653,089 |
| Aug 19, 2025 | 132.59 | 134.82 | 132.47 | 134.25 | 133.69 | 2.15% | 3,540,885 |
| Aug 18, 2025 | 132.60 | 133.76 | 131.09 | 131.43 | 130.88 | -0.39% | 2,653,172 |
| Aug 15, 2025 | 136.00 | 136.07 | 131.65 | 131.95 | 131.40 | 1.15% | 5,174,311 |
| Aug 14, 2025 | 127.24 | 130.72 | 127.04 | 130.45 | 129.90 | -0.34% | 3,549,240 |
| Aug 13, 2025 | 125.10 | 132.58 | 124.91 | 130.89 | 130.34 | 5.16% | 5,589,866 |
| Aug 12, 2025 | 121.61 | 124.84 | 120.60 | 124.47 | 123.95 | 3.27% | 3,047,724 |
| Aug 11, 2025 | 121.24 | 123.00 | 118.26 | 120.53 | 120.03 | -0.26% | 2,412,240 |
| Aug 8, 2025 | 119.91 | 121.47 | 119.60 | 120.85 | 120.34 | 1.12% | 2,093,924 |