Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
76.43
-3.27 (-4.10%)
At close: Sep 18, 2026, 4:00 PM EDT
76.58
+0.15 (0.20%)
After-hours: Sep 18, 2026, 7:58 PM EDT
Lennar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.25 | 79.10 | 75.70 | 76.43 | 76.43 | -4.10% | 11,203,051 |
| Sep 17, 2026 | 81.00 | 81.00 | 76.07 | 79.70 | 79.70 | 1.71% | 8,571,548 |
| Sep 16, 2026 | 80.63 | 81.45 | 77.83 | 78.36 | 78.36 | -2.14% | 5,853,743 |
| Sep 15, 2026 | 79.98 | 80.50 | 79.00 | 80.07 | 80.07 | 0.10% | 4,203,322 |
| Sep 14, 2026 | 78.79 | 80.50 | 78.66 | 79.99 | 79.99 | 0.49% | 3,692,383 |
| Sep 11, 2026 | 79.60 | 80.50 | 78.69 | 79.60 | 79.60 | 2.18% | 3,619,371 |
| Sep 10, 2026 | 79.99 | 79.99 | 76.63 | 77.90 | 77.90 | -3.54% | 4,862,942 |
| Sep 9, 2026 | 80.55 | 81.19 | 79.77 | 80.76 | 80.76 | 0.49% | 3,375,374 |
| Sep 8, 2026 | 82.60 | 83.05 | 80.18 | 80.37 | 80.37 | -3.84% | 4,697,569 |
| Sep 4, 2026 | 84.00 | 84.45 | 83.11 | 83.58 | 83.58 | -1.03% | 2,293,052 |
| Sep 3, 2026 | 85.35 | 86.35 | 83.71 | 84.45 | 84.45 | 1.04% | 2,132,863 |
| Sep 2, 2026 | 83.51 | 83.98 | 82.93 | 83.58 | 83.58 | 1.00% | 2,245,055 |
| Sep 1, 2026 | 83.75 | 84.51 | 82.74 | 82.75 | 82.75 | -1.62% | 3,751,246 |
| Aug 31, 2026 | 85.05 | 85.55 | 83.99 | 84.11 | 84.11 | -2.57% | 2,292,640 |
| Aug 28, 2026 | 85.97 | 87.26 | 84.67 | 86.33 | 86.33 | 1.43% | 2,358,372 |
| Aug 27, 2026 | 86.21 | 86.55 | 84.80 | 85.11 | 85.11 | -2.34% | 2,039,880 |
| Aug 26, 2026 | 87.27 | 88.15 | 86.41 | 87.15 | 87.15 | -0.60% | 1,558,803 |
| Aug 25, 2026 | 88.93 | 88.93 | 87.27 | 87.68 | 87.68 | -0.54% | 2,032,914 |
| Aug 24, 2026 | 88.00 | 89.15 | 87.42 | 88.16 | 88.16 | 1.31% | 3,574,905 |
| Aug 21, 2026 | 86.49 | 87.72 | 85.55 | 87.02 | 87.02 | 1.87% | 2,029,439 |
| Aug 20, 2026 | 85.42 | 86.47 | 84.75 | 85.42 | 85.42 | -2.15% | 2,179,373 |
| Aug 19, 2026 | 87.99 | 89.65 | 86.81 | 87.30 | 87.30 | 2.78% | 3,403,432 |
| Aug 18, 2026 | 87.48 | 87.66 | 84.60 | 84.94 | 84.94 | -1.85% | 2,529,673 |
| Aug 17, 2026 | 86.50 | 87.37 | 84.98 | 86.54 | 86.54 | -0.33% | 3,009,994 |
| Aug 14, 2026 | 86.99 | 87.79 | 86.24 | 86.83 | 86.83 | -0.81% | 1,779,589 |
| Aug 13, 2026 | 86.76 | 88.41 | 85.76 | 87.54 | 87.54 | 2.75% | 1,675,155 |
| Aug 12, 2026 | 87.53 | 87.53 | 85.05 | 85.20 | 85.20 | -2.68% | 1,793,416 |
| Aug 11, 2026 | 85.74 | 87.70 | 85.72 | 87.55 | 87.55 | 2.28% | 1,461,597 |
| Aug 10, 2026 | 87.76 | 87.76 | 85.12 | 85.60 | 85.60 | -2.93% | 1,642,753 |
| Aug 7, 2026 | 85.94 | 88.36 | 85.33 | 88.18 | 88.18 | 3.96% | 2,470,547 |
| Aug 6, 2026 | 87.02 | 87.15 | 84.07 | 84.82 | 84.82 | -3.48% | 2,406,768 |
| Aug 5, 2026 | 86.18 | 88.09 | 86.00 | 87.88 | 87.88 | 0.99% | 1,979,572 |
| Aug 4, 2026 | 85.67 | 87.40 | 84.89 | 87.02 | 87.02 | 2.14% | 1,708,465 |
| Aug 3, 2026 | 84.00 | 85.77 | 83.87 | 85.20 | 85.20 | 3.46% | 2,136,681 |
| Jul 31, 2026 | 83.30 | 83.80 | 81.95 | 82.35 | 82.35 | -1.67% | 2,583,398 |
| Jul 30, 2026 | 84.98 | 85.50 | 82.92 | 83.75 | 83.75 | -0.96% | 1,994,200 |
| Jul 29, 2026 | 86.69 | 87.81 | 84.19 | 84.56 | 84.56 | -3.53% | 4,273,636 |
| Jul 28, 2026 | 86.98 | 88.36 | 85.90 | 87.65 | 87.65 | 3.07% | 2,409,452 |
| Jul 27, 2026 | 86.01 | 86.82 | 84.78 | 85.04 | 85.04 | 0.47% | 1,813,862 |
| Jul 24, 2026 | 82.47 | 85.33 | 82.10 | 84.64 | 84.64 | 3.06% | 2,481,578 |
| Jul 23, 2026 | 80.77 | 82.38 | 79.83 | 82.13 | 82.13 | -0.02% | 3,445,416 |
| Jul 22, 2026 | 82.96 | 83.79 | 81.34 | 82.15 | 82.15 | 0.38% | 2,619,320 |
| Jul 21, 2026 | 82.27 | 83.00 | 81.56 | 81.84 | 81.84 | -1.28% | 2,151,053 |
| Jul 20, 2026 | 84.70 | 84.70 | 82.15 | 82.90 | 82.90 | -1.18% | 2,822,385 |
| Jul 17, 2026 | 86.42 | 88.17 | 83.52 | 83.89 | 83.89 | -2.91% | 2,140,719 |
| Jul 16, 2026 | 84.32 | 87.77 | 84.32 | 86.40 | 86.40 | 1.30% | 2,022,345 |
| Jul 15, 2026 | 83.88 | 85.61 | 83.67 | 85.29 | 85.29 | 1.89% | 2,790,116 |
| Jul 14, 2026 | 84.41 | 84.96 | 82.39 | 83.71 | 83.71 | 1.05% | 2,172,510 |
| Jul 13, 2026 | 84.59 | 85.30 | 82.38 | 82.84 | 82.84 | -1.70% | 1,903,117 |
| Jul 10, 2026 | 84.35 | 86.01 | 84.19 | 84.27 | 84.27 | 0.50% | 2,153,041 |