Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
126.04
+2.02 (1.63%)
At close: Sep 26, 2025, 4:00 PM EDT
126.28
+0.24 (0.19%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.01 | 126.88 | 124.15 | 126.04 | 126.04 | 1.63% | 2,423,206 |
| Sep 25, 2025 | 124.15 | 126.93 | 123.78 | 124.02 | 124.02 | -1.33% | 3,406,093 |
| Sep 24, 2025 | 123.20 | 126.70 | 122.45 | 125.69 | 125.69 | 1.98% | 3,557,694 |
| Sep 23, 2025 | 122.46 | 123.76 | 121.85 | 123.25 | 123.25 | 1.10% | 4,178,870 |
| Sep 22, 2025 | 124.75 | 125.05 | 121.10 | 121.91 | 121.91 | -4.25% | 6,043,697 |
| Sep 19, 2025 | 126.50 | 131.47 | 125.16 | 127.32 | 127.32 | -4.18% | 17,041,322 |
| Sep 18, 2025 | 133.01 | 134.07 | 131.34 | 132.87 | 132.87 | -0.08% | 5,239,949 |
| Sep 17, 2025 | 134.63 | 139.44 | 131.79 | 132.97 | 132.97 | -0.63% | 5,872,128 |
| Sep 16, 2025 | 134.48 | 134.71 | 131.21 | 133.81 | 133.81 | 0.03% | 4,007,922 |
| Sep 15, 2025 | 137.88 | 137.88 | 132.28 | 133.77 | 133.77 | -2.55% | 4,581,924 |
| Sep 12, 2025 | 140.00 | 140.00 | 136.97 | 137.27 | 137.27 | -2.01% | 2,854,229 |
| Sep 11, 2025 | 137.52 | 140.71 | 137.52 | 140.09 | 140.09 | 2.57% | 2,468,097 |
| Sep 10, 2025 | 138.75 | 138.82 | 135.58 | 136.58 | 136.58 | -0.63% | 2,726,647 |
| Sep 9, 2025 | 141.50 | 141.84 | 136.49 | 137.45 | 137.45 | -3.48% | 3,702,029 |
| Sep 8, 2025 | 141.50 | 142.61 | 139.81 | 142.40 | 142.40 | 0.37% | 2,831,286 |
| Sep 5, 2025 | 141.69 | 144.24 | 140.50 | 141.88 | 141.88 | 2.76% | 4,268,770 |
| Sep 4, 2025 | 135.58 | 138.63 | 135.00 | 138.07 | 138.07 | 2.98% | 2,970,790 |
| Sep 3, 2025 | 132.15 | 134.96 | 131.51 | 134.08 | 134.08 | 1.06% | 2,570,680 |
| Sep 2, 2025 | 130.50 | 133.34 | 130.32 | 132.68 | 132.68 | -0.35% | 2,400,408 |
| Aug 29, 2025 | 133.16 | 133.99 | 132.05 | 133.14 | 133.14 | 0.01% | 1,847,861 |
| Aug 28, 2025 | 133.57 | 133.98 | 131.00 | 133.13 | 133.13 | -0.15% | 4,029,538 |
| Aug 27, 2025 | 133.27 | 134.16 | 132.32 | 133.33 | 133.33 | 0.05% | 2,616,594 |
| Aug 26, 2025 | 134.50 | 135.17 | 133.26 | 133.27 | 133.27 | -1.14% | 2,850,868 |
| Aug 25, 2025 | 135.53 | 135.53 | 134.11 | 134.80 | 134.80 | -0.70% | 2,518,335 |
| Aug 22, 2025 | 130.00 | 136.92 | 128.92 | 135.75 | 135.75 | 5.12% | 3,937,782 |
| Aug 21, 2025 | 129.20 | 129.80 | 126.80 | 129.14 | 129.14 | -0.91% | 2,272,074 |
| Aug 20, 2025 | 133.89 | 135.24 | 130.16 | 130.32 | 130.32 | -2.93% | 3,653,089 |
| Aug 19, 2025 | 132.59 | 134.82 | 132.47 | 134.25 | 134.25 | 2.15% | 3,540,885 |
| Aug 18, 2025 | 132.60 | 133.76 | 131.09 | 131.43 | 131.43 | -0.39% | 2,653,172 |
| Aug 15, 2025 | 136.00 | 136.07 | 131.65 | 131.95 | 131.95 | 1.15% | 5,174,311 |
| Aug 14, 2025 | 127.24 | 130.72 | 127.04 | 130.45 | 130.45 | -0.34% | 3,549,240 |
| Aug 13, 2025 | 125.10 | 132.58 | 124.91 | 130.89 | 130.89 | 5.16% | 5,589,866 |
| Aug 12, 2025 | 121.61 | 124.84 | 120.60 | 124.47 | 124.47 | 3.27% | 3,047,724 |
| Aug 11, 2025 | 121.24 | 123.00 | 118.26 | 120.53 | 120.53 | -0.26% | 2,412,240 |
| Aug 8, 2025 | 119.91 | 121.47 | 119.60 | 120.85 | 120.85 | 1.12% | 2,093,924 |
| Aug 7, 2025 | 121.00 | 122.83 | 119.29 | 119.51 | 119.51 | 0.13% | 2,255,741 |
| Aug 6, 2025 | 120.29 | 121.17 | 119.28 | 119.35 | 119.35 | -0.62% | 2,507,677 |
| Aug 5, 2025 | 118.43 | 121.70 | 118.07 | 120.10 | 120.10 | 1.12% | 3,021,483 |
| Aug 4, 2025 | 115.92 | 119.13 | 115.67 | 118.77 | 118.77 | 2.41% | 2,527,881 |
| Aug 1, 2025 | 114.87 | 116.92 | 113.82 | 115.98 | 115.98 | 3.39% | 3,639,747 |
| Jul 31, 2025 | 110.75 | 113.51 | 110.33 | 112.18 | 112.18 | -0.17% | 2,258,666 |
| Jul 30, 2025 | 115.68 | 116.57 | 111.70 | 112.37 | 112.37 | -3.01% | 2,526,027 |
| Jul 29, 2025 | 116.22 | 116.64 | 114.74 | 115.86 | 115.86 | -0.24% | 1,744,158 |
| Jul 28, 2025 | 114.93 | 117.89 | 114.11 | 116.14 | 116.14 | 0.70% | 2,891,166 |
| Jul 25, 2025 | 114.00 | 115.70 | 112.84 | 115.33 | 115.33 | 1.60% | 2,553,889 |
| Jul 24, 2025 | 116.50 | 116.90 | 113.19 | 113.51 | 113.51 | -3.20% | 2,792,129 |
| Jul 23, 2025 | 119.50 | 119.60 | 116.33 | 117.26 | 117.26 | -1.07% | 2,939,265 |
| Jul 22, 2025 | 114.12 | 119.23 | 113.84 | 118.53 | 118.53 | 8.32% | 5,242,186 |
| Jul 21, 2025 | 110.83 | 111.22 | 108.98 | 109.43 | 109.43 | -0.13% | 2,277,931 |
| Jul 18, 2025 | 110.40 | 110.69 | 108.47 | 109.57 | 109.57 | -0.12% | 2,221,789 |