Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
130.89
+6.42 (5.16%)
At close: Aug 13, 2025, 4:00 PM
130.81
-0.08 (-0.06%)
After-hours: Aug 13, 2025, 7:58 PM EDT
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 125.10 | 132.58 | 124.91 | 130.89 | 130.89 | 5.16% | 5,427,869 |
| 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 |
| Jul 17, 2025 | 109.28 | 110.43 | 108.99 | 109.70 | 109.70 | 0.25% | 1,634,568 |
| Jul 16, 2025 | 108.27 | 110.31 | 107.46 | 109.43 | 109.43 | 1.58% | 2,874,302 |
| Jul 15, 2025 | 113.86 | 114.32 | 107.68 | 107.73 | 107.73 | -4.57% | 3,245,471 |
| Jul 14, 2025 | 113.15 | 113.88 | 110.34 | 112.89 | 112.89 | -0.94% | 3,070,859 |
| Jul 11, 2025 | 114.71 | 115.05 | 113.28 | 113.96 | 113.96 | -2.13% | 2,644,213 |
| Jul 10, 2025 | 115.36 | 118.44 | 114.54 | 116.44 | 116.44 | 0.94% | 4,238,903 |
| Jul 9, 2025 | 110.86 | 116.15 | 110.53 | 115.36 | 115.36 | 4.47% | 5,552,024 |
| Jul 8, 2025 | 108.57 | 111.35 | 108.31 | 110.42 | 110.42 | 1.10% | 3,037,285 |
| Jul 7, 2025 | 109.98 | 110.67 | 108.08 | 109.22 | 109.22 | -0.82% | 2,828,650 |
| Jul 3, 2025 | 113.75 | 114.27 | 109.92 | 110.12 | 110.12 | -4.50% | 3,163,101 |
| Jul 2, 2025 | 115.88 | 116.49 | 114.43 | 115.31 | 114.79 | -0.16% | 4,417,580 |
| Jul 1, 2025 | 110.00 | 118.38 | 109.75 | 115.49 | 114.97 | 4.41% | 5,522,996 |
| Jun 30, 2025 | 110.37 | 111.32 | 109.37 | 110.61 | 110.11 | 0.36% | 2,487,976 |
| Jun 27, 2025 | 110.14 | 111.84 | 109.15 | 110.21 | 109.71 | 0.36% | 4,287,353 |
| Jun 26, 2025 | 110.06 | 110.20 | 107.87 | 109.81 | 109.31 | 0.04% | 2,334,497 |
| Jun 25, 2025 | 111.02 | 111.63 | 109.09 | 109.77 | 109.27 | -1.72% | 2,433,632 |
| Jun 24, 2025 | 110.81 | 112.70 | 109.60 | 111.69 | 111.19 | 0.96% | 3,633,785 |
| Jun 23, 2025 | 105.50 | 110.82 | 105.42 | 110.63 | 110.13 | 3.96% | 3,497,873 |
| Jun 20, 2025 | 104.29 | 106.61 | 103.51 | 106.42 | 105.94 | 2.91% | 5,779,649 |
| Jun 18, 2025 | 102.78 | 105.69 | 102.53 | 103.41 | 102.94 | -1.15% | 4,840,024 |
| Jun 17, 2025 | 113.99 | 114.21 | 104.39 | 104.61 | 104.14 | -4.46% | 8,196,135 |
| Jun 16, 2025 | 109.70 | 109.86 | 108.02 | 109.49 | 109.00 | 0.81% | 5,030,936 |
| Jun 13, 2025 | 110.70 | 112.17 | 107.70 | 108.61 | 108.12 | -3.16% | 3,320,106 |
| Jun 12, 2025 | 110.70 | 112.58 | 109.67 | 112.15 | 111.64 | 0.58% | 2,355,835 |
| Jun 11, 2025 | 115.28 | 116.49 | 111.28 | 111.50 | 111.00 | -1.81% | 3,935,725 |
| Jun 10, 2025 | 112.00 | 113.99 | 110.00 | 113.55 | 113.04 | 2.88% | 2,768,658 |
| Jun 9, 2025 | 109.70 | 110.98 | 108.25 | 110.37 | 109.87 | 1.70% | 2,155,020 |
| Jun 6, 2025 | 110.64 | 111.00 | 108.05 | 108.53 | 108.04 | -1.39% | 1,913,014 |
| Jun 5, 2025 | 109.92 | 110.99 | 108.92 | 110.06 | 109.56 | -0.15% | 1,815,240 |
| Jun 4, 2025 | 107.10 | 110.46 | 106.82 | 110.23 | 109.73 | 3.36% | 2,847,627 |
| Jun 3, 2025 | 104.53 | 106.68 | 104.10 | 106.65 | 106.17 | 1.55% | 1,996,589 |