Skip to main content
logo
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
109.35
-1.88 (-1.69%)
At close: Jan 30, 2026, 4:00 PM EST
108.25
-1.10 (-1.01%)
After-hours: Jan 30, 2026, 7:50 PM EST

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026109.80110.32107.83109.35109.35-1.69%2,387,209
Jan 29, 2026110.65113.94109.86111.23111.230.40%2,461,725
Jan 28, 2026110.26113.61109.66110.79110.790.65%2,325,211
Jan 27, 2026110.30110.60109.10110.07110.07-0.46%1,836,207
Jan 26, 2026111.52112.43110.02110.58110.58-1.13%2,065,642
Jan 23, 2026114.65115.38111.78111.84111.84-2.50%2,629,057
Jan 22, 2026118.00119.28114.18114.71114.71-2.79%3,022,990
Jan 21, 2026116.15119.76115.79118.00118.002.47%3,589,704
Jan 20, 2026115.01119.20114.99115.16115.16-2.89%3,192,844
Jan 16, 2026121.73122.31117.17118.59118.59-2.99%4,388,996
Jan 15, 2026121.64122.74119.27122.25122.250.71%2,295,993
Jan 14, 2026120.75123.71120.70121.39121.39-1.57%4,125,304
Jan 13, 2026121.51123.55119.89123.32123.322.00%3,531,895
Jan 12, 2026118.42122.83117.90120.90120.901.38%4,670,750
Jan 9, 2026113.00119.32112.97119.25119.258.85%7,680,549
Jan 8, 2026103.15110.33102.80109.55109.555.41%4,144,631
Jan 7, 2026106.80107.67103.46103.93103.93-2.28%4,336,029
Jan 6, 2026104.00106.47102.76106.36106.360.91%3,358,199
Jan 5, 2026103.87106.97103.60105.40105.401.13%2,935,475
Jan 2, 2026103.01104.50102.12104.22104.221.38%2,410,878
Dec 31, 2025103.78103.99102.72102.80102.80-1.05%1,842,670
Dec 30, 2025103.37104.43103.03103.89103.89-0.03%2,171,453
Dec 29, 2025104.84105.12103.49103.92103.92-0.93%2,125,268
Dec 26, 2025104.90105.22104.06104.90104.90-0.18%1,862,776
Dec 24, 2025104.90105.94104.43105.09105.090.33%1,398,338
Dec 23, 2025106.91107.17104.25104.74104.74-2.10%2,797,560
Dec 22, 2025107.99108.25106.49106.99106.99-0.93%3,661,082
Dec 19, 2025107.76108.04105.23107.99107.99-0.31%9,496,907
Dec 18, 2025111.39112.97108.03108.33108.33-3.48%7,282,986
Dec 17, 2025113.65116.54110.02112.23112.23-4.54%10,385,798
Dec 16, 2025120.35120.82116.70117.57117.57-1.80%4,815,866
Dec 15, 2025120.00121.35118.92119.73119.730.30%3,195,934
Dec 12, 2025119.90120.26118.24119.37119.370.18%2,436,300
Dec 11, 2025120.22122.79118.91119.15119.15-0.73%3,105,051
Dec 10, 2025117.66120.33117.46120.03120.032.42%3,341,606
Dec 9, 2025118.73120.16117.04117.19117.19-2.92%4,128,478
Dec 8, 2025122.07122.36120.00120.71120.71-2.58%5,332,707
Dec 5, 2025127.07128.21123.88123.91123.91-2.24%6,243,132
Dec 4, 2025131.09133.23126.71126.75126.75-4.79%7,426,777
Dec 3, 2025129.73133.76129.22133.13133.132.62%6,028,392
Dec 2, 2025129.88131.14127.27129.73129.73-0.38%13,058,393
Dec 1, 2025129.24132.43129.00130.23130.23-0.81%20,089,103
Nov 28, 2025130.86131.43129.79131.30131.300.02%5,108,424
Nov 26, 2025131.20132.93130.57131.28131.280.15%14,129,870
Nov 25, 2025124.46131.60124.37131.08131.086.60%15,138,312
Nov 24, 2025121.56124.07120.51122.96122.96-0.16%10,562,754
Nov 21, 2025118.00124.14117.57123.16123.165.94%17,029,996
Nov 20, 2025115.12117.84115.12116.25116.250.95%32,418,878
Nov 19, 2025116.62116.78114.92115.16115.16-0.70%17,006,012
Nov 18, 2025113.40116.91112.11115.97115.971.64%7,621,931