Skip to main content
Lennar Corporation (BMV:LEN)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,324.34
-28.66 (-1.22%)
Last updated: Dec 4, 2025, 2:31 PM CST

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,324.342,324.342,324.342,324.342,324.34-1.22%18
Dec 2, 20252,354.002,354.002,353.002,353.002,353.00-2.51%153
Nov 26, 20252,413.692,413.692,413.692,413.692,413.691.18%1,138
Nov 25, 20252,385.532,385.532,385.532,385.532,385.534.63%8
Nov 24, 20252,279.992,280.002,279.992,280.002,280.00-0.72%92
Oct 31, 20252,294.402,300.002,294.402,296.552,296.55-2.54%28
Oct 24, 20252,356.412,356.412,356.412,356.412,356.41-12
Oct 23, 20252,356.402,356.402,356.402,356.402,356.40-1.12%55
Oct 21, 20252,315.002,383.002,313.002,383.002,383.002.89%308
Oct 20, 20252,316.002,316.002,316.002,316.002,316.003.62%6
Oct 16, 20252,235.002,235.002,235.002,235.002,235.003.20%18
Oct 9, 20252,166.002,169.012,165.002,165.802,156.62-2.88%82
Oct 8, 20252,230.002,230.002,230.002,230.002,220.54-4.54%19
Oct 6, 20252,333.002,336.002,333.002,335.992,326.08-2.67%2,710
Oct 3, 20252,400.002,400.002,400.002,400.002,389.821.73%1,423
Oct 2, 20252,374.932,374.932,359.132,359.132,349.130.39%3,163
Oct 1, 20252,350.002,350.002,350.002,350.002,340.032.15%73
Sep 30, 20252,300.502,300.502,300.502,300.502,290.74-2.11%6
Sep 29, 20252,325.002,350.002,325.002,350.002,340.032.17%444
Sep 25, 20252,316.002,316.002,300.002,300.002,290.25-0.99%212
Sep 24, 20252,323.002,326.802,323.002,323.062,313.213.34%1,451
Sep 22, 20252,251.002,251.002,248.002,248.002,238.47-4.33%129
Sep 19, 20252,370.002,370.002,346.112,349.652,339.69-3.31%248
Sep 18, 20252,430.002,440.012,430.002,430.002,419.70-1.66%310
Sep 17, 20252,482.002,482.002,471.002,471.002,460.522.96%1,224
Sep 15, 20252,480.002,480.002,400.002,400.002,389.82-5.85%682
Sep 12, 20252,608.192,608.192,549.002,549.002,538.19-1.64%96
Sep 11, 20252,593.272,597.302,591.002,591.462,580.472.28%791
Sep 10, 20252,555.002,555.002,526.002,533.582,522.84-1.03%682
Sep 9, 20252,650.002,650.002,558.132,560.002,549.14-3.60%394
Sep 8, 20252,650.002,655.512,650.002,655.502,644.243.02%31
Sep 4, 20252,577.722,577.722,577.722,577.722,566.794.28%276
Aug 28, 20252,471.892,471.892,471.892,471.892,461.41-1.12%228
Aug 26, 20252,514.752,514.752,500.002,500.002,489.40-2.34%297
Aug 25, 20252,560.002,560.002,560.002,560.002,549.140.87%6
Aug 22, 20252,415.302,540.002,415.302,538.002,527.242.45%262
Aug 20, 20252,500.012,500.012,465.002,477.322,466.81-2.11%106
Aug 19, 20252,530.002,531.002,520.002,530.842,520.112.42%362
Aug 18, 20252,488.472,488.492,471.002,471.002,460.52-1.10%250
Aug 15, 20252,501.502,501.502,498.472,498.472,487.871.42%320
Aug 13, 20252,463.372,463.372,463.372,463.372,452.927.10%429
Aug 12, 20252,300.012,300.012,300.012,300.012,290.262.59%1,184
Aug 8, 20252,242.002,242.002,242.002,242.002,232.490.69%140
Aug 7, 20252,257.002,257.002,226.682,226.682,217.24-3.03%32,242
Aug 5, 20252,296.302,296.302,296.302,296.302,286.562.56%4,880
Aug 4, 20252,239.002,239.002,239.002,239.002,229.501.63%95
Jul 22, 20252,202.002,205.002,202.002,203.002,193.667.86%483
Jul 21, 20252,042.532,042.532,042.532,042.532,033.870.33%9,176
Jul 18, 20252,035.832,035.832,035.832,035.832,027.20-0.43%10
Jul 16, 20252,045.002,045.002,044.202,044.582,035.91-0.13%429