Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
83.45
-1.13 (-1.34%)
At close: Oct 28, 2026, 4:00 PM EDT
82.21
-1.24 (-1.49%)
Pre-market: Oct 29, 2026, 9:04 AM EDT
Lennar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 84.21 | 85.34 | 82.19 | 83.45 | 83.45 | -1.34% | 2,953,806 |
| Oct 27, 2026 | 83.98 | 84.63 | 82.60 | 84.58 | 84.58 | 0.71% | 2,010,346 |
| Oct 26, 2026 | 84.76 | 86.15 | 83.36 | 83.98 | 83.98 | -1.11% | 3,061,660 |
| Oct 23, 2026 | 83.40 | 85.21 | 83.28 | 84.92 | 84.92 | 0.56% | 4,932,641 |
| Oct 22, 2026 | 77.57 | 84.63 | 77.55 | 84.45 | 84.45 | 8.69% | 6,493,217 |
| Oct 21, 2026 | 78.84 | 79.27 | 77.20 | 77.70 | 77.70 | -1.21% | 3,147,569 |
| Oct 20, 2026 | 77.30 | 79.36 | 76.48 | 78.65 | 78.65 | 3.66% | 5,141,253 |
| Oct 19, 2026 | 77.38 | 77.87 | 75.70 | 75.87 | 75.87 | -1.57% | 3,279,687 |
| Oct 16, 2026 | 77.89 | 79.18 | 76.28 | 77.08 | 77.08 | -0.79% | 4,438,877 |
| Oct 15, 2026 | 75.83 | 78.21 | 75.21 | 77.69 | 77.69 | 5.66% | 6,333,577 |
| Oct 14, 2026 | 73.50 | 74.10 | 71.78 | 73.53 | 73.53 | -1.86% | 5,597,377 |
| Oct 13, 2026 | 75.48 | 76.05 | 74.12 | 74.92 | 74.92 | 0.36% | 4,103,905 |
| Oct 12, 2026 | 76.10 | 76.76 | 74.42 | 74.65 | 74.65 | -2.66% | 3,937,073 |
| Oct 9, 2026 | 76.87 | 77.24 | 75.50 | 76.69 | 76.69 | -1.17% | 3,809,115 |
| Oct 8, 2026 | 75.48 | 77.84 | 75.13 | 77.60 | 77.60 | 1.93% | 6,017,073 |
| Oct 7, 2026 | 74.75 | 76.79 | 74.61 | 76.13 | 76.13 | -1.01% | 5,233,537 |
| Oct 6, 2026 | 74.95 | 77.72 | 74.95 | 77.41 | 76.91 | 3.99% | 6,470,314 |
| Oct 5, 2026 | 78.97 | 79.74 | 73.75 | 74.44 | 73.96 | -6.73% | 10,671,664 |
| Oct 2, 2026 | 83.96 | 84.24 | 77.63 | 79.81 | 79.29 | -2.80% | 9,017,008 |
| Oct 1, 2026 | 80.68 | 83.16 | 79.06 | 82.11 | 81.58 | 0.64% | 8,883,012 |
| Sep 30, 2026 | 83.94 | 84.25 | 81.17 | 81.59 | 81.06 | -1.71% | 5,393,768 |
| Sep 29, 2026 | 82.27 | 83.45 | 81.65 | 83.01 | 82.47 | 1.19% | 4,715,747 |
| Sep 28, 2026 | 81.81 | 84.08 | 81.76 | 82.03 | 81.50 | -0.15% | 6,782,669 |
| Sep 25, 2026 | 82.00 | 82.27 | 80.37 | 82.15 | 81.62 | 0.83% | 3,892,447 |
| Sep 24, 2026 | 81.19 | 81.98 | 80.12 | 81.47 | 80.94 | -0.06% | 4,783,681 |
| Sep 23, 2026 | 82.00 | 83.19 | 81.31 | 81.52 | 80.99 | -1.85% | 5,866,001 |
| Sep 22, 2026 | 81.00 | 83.37 | 80.18 | 83.06 | 82.52 | 6.38% | 6,473,468 |
| Sep 21, 2026 | 76.98 | 78.38 | 76.50 | 78.08 | 77.58 | 2.16% | 4,951,498 |
| Sep 18, 2026 | 78.25 | 79.10 | 75.70 | 76.43 | 75.94 | -4.10% | 11,851,862 |
| Sep 17, 2026 | 81.00 | 81.00 | 76.07 | 79.70 | 79.19 | 1.71% | 8,645,117 |
| Sep 16, 2026 | 80.63 | 81.45 | 77.83 | 78.36 | 77.85 | -2.14% | 6,164,353 |
| Sep 15, 2026 | 79.98 | 80.50 | 79.00 | 80.07 | 79.55 | 0.10% | 4,500,903 |
| Sep 14, 2026 | 78.79 | 80.50 | 78.66 | 79.99 | 79.47 | 0.49% | 3,711,088 |
| Sep 11, 2026 | 79.60 | 80.50 | 78.69 | 79.60 | 79.09 | 2.18% | 3,621,674 |
| Sep 10, 2026 | 79.99 | 79.99 | 76.63 | 77.90 | 77.40 | -3.54% | 4,915,522 |
| Sep 9, 2026 | 80.55 | 81.19 | 79.77 | 80.76 | 80.24 | 0.49% | 3,381,494 |
| Sep 8, 2026 | 82.60 | 83.05 | 80.18 | 80.37 | 79.85 | -3.84% | 4,707,939 |
| Sep 4, 2026 | 84.00 | 84.45 | 83.11 | 83.58 | 83.04 | -1.03% | 2,328,803 |
| Sep 3, 2026 | 85.35 | 86.35 | 83.71 | 84.45 | 83.90 | 1.04% | 2,137,188 |
| Sep 2, 2026 | 83.51 | 83.98 | 82.93 | 83.58 | 83.04 | 1.00% | 2,246,284 |
| Sep 1, 2026 | 83.75 | 84.51 | 82.74 | 82.75 | 82.22 | -1.62% | 3,753,944 |
| Aug 31, 2026 | 85.05 | 85.55 | 83.99 | 84.11 | 83.57 | -2.57% | 2,338,113 |
| Aug 28, 2026 | 85.97 | 87.26 | 84.67 | 86.33 | 85.77 | 1.43% | 2,360,427 |
| Aug 27, 2026 | 86.21 | 86.55 | 84.80 | 85.11 | 84.56 | -2.34% | 2,043,414 |
| Aug 26, 2026 | 87.27 | 88.15 | 86.41 | 87.15 | 86.59 | -0.60% | 1,559,741 |
| Aug 25, 2026 | 88.93 | 88.93 | 87.27 | 87.68 | 87.11 | -0.54% | 2,034,780 |
| Aug 24, 2026 | 88.00 | 89.15 | 87.42 | 88.16 | 87.59 | 1.31% | 3,575,897 |
| Aug 21, 2026 | 86.49 | 87.72 | 85.55 | 87.02 | 86.46 | 1.87% | 2,037,994 |
| Aug 20, 2026 | 85.42 | 86.47 | 84.75 | 85.42 | 84.87 | -2.15% | 2,186,896 |
| Aug 19, 2026 | 87.99 | 89.65 | 86.81 | 87.30 | 86.74 | 2.78% | 3,431,937 |