Lennar Corporation (LEN.B)
NYSE: LEN.B · Real-Time Price · USD
116.95
-2.15 (-1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.23 | 119.64 | 116.88 | 116.95 | 116.95 | -1.81% | 29,790 |
| Dec 4, 2025 | 123.72 | 124.11 | 118.89 | 119.10 | 119.10 | -5.08% | 28,305 |
| Dec 3, 2025 | 122.86 | 125.48 | 122.58 | 125.48 | 125.48 | 3.53% | 36,269 |
| Dec 2, 2025 | 121.68 | 122.37 | 119.73 | 121.20 | 121.20 | -0.35% | 42,206 |
| Dec 1, 2025 | 122.29 | 124.21 | 120.99 | 121.63 | 121.63 | -1.59% | 25,199 |
| Nov 28, 2025 | 122.71 | 123.59 | 122.18 | 123.59 | 123.59 | 0.07% | 15,122 |
| Nov 26, 2025 | 122.00 | 124.52 | 122.00 | 123.50 | 123.50 | 1.15% | 33,647 |
| Nov 25, 2025 | 115.06 | 122.72 | 115.06 | 122.10 | 122.10 | 6.57% | 40,835 |
| Nov 24, 2025 | 115.46 | 115.46 | 113.50 | 114.57 | 114.57 | -0.54% | 21,749 |
| Nov 21, 2025 | 109.20 | 116.29 | 109.20 | 115.19 | 115.19 | 6.52% | 68,939 |
| Nov 20, 2025 | 107.62 | 109.22 | 107.62 | 108.14 | 108.14 | 0.79% | 28,924 |
| Nov 19, 2025 | 109.00 | 109.00 | 107.15 | 107.29 | 107.29 | -0.91% | 38,197 |
| Nov 18, 2025 | 106.38 | 109.11 | 105.27 | 108.27 | 108.27 | 1.35% | 42,147 |
| Nov 17, 2025 | 112.53 | 113.35 | 106.43 | 106.83 | 106.83 | -5.74% | 41,561 |
| Nov 14, 2025 | 114.13 | 114.61 | 112.90 | 113.34 | 113.34 | -0.52% | 20,293 |
| Nov 13, 2025 | 115.33 | 116.35 | 113.60 | 113.93 | 113.93 | -2.16% | 33,751 |
| Nov 12, 2025 | 117.21 | 118.40 | 116.40 | 116.45 | 116.45 | -0.61% | 17,810 |
| Nov 11, 2025 | 115.96 | 117.62 | 115.68 | 117.17 | 117.17 | 1.93% | 34,885 |
| Nov 10, 2025 | 114.96 | 115.72 | 113.50 | 114.95 | 114.95 | 0.44% | 35,437 |
| Nov 7, 2025 | 113.11 | 114.72 | 112.08 | 114.45 | 114.45 | 1.01% | 33,347 |
| Nov 6, 2025 | 113.55 | 113.82 | 112.69 | 113.31 | 113.31 | 0.29% | 43,958 |
| Nov 5, 2025 | 114.20 | 115.14 | 112.98 | 112.98 | 112.98 | -1.53% | 123,489 |
| Nov 4, 2025 | 115.13 | 116.14 | 114.31 | 114.74 | 114.74 | -0.03% | 55,629 |
| Nov 3, 2025 | 117.92 | 117.92 | 114.71 | 114.77 | 114.77 | -2.78% | 77,487 |
| Oct 31, 2025 | 119.05 | 119.08 | 117.40 | 118.05 | 118.05 | -0.56% | 49,742 |
| Oct 30, 2025 | 117.39 | 118.91 | 117.08 | 118.71 | 118.71 | 0.96% | 51,443 |
| Oct 29, 2025 | 120.97 | 121.83 | 116.97 | 117.58 | 117.58 | -2.80% | 62,422 |
| Oct 28, 2025 | 118.94 | 121.26 | 118.24 | 120.97 | 120.97 | 0.34% | 37,022 |
| Oct 27, 2025 | 120.66 | 121.68 | 120.13 | 120.56 | 120.56 | 0.74% | 39,529 |
| Oct 24, 2025 | 122.11 | 122.11 | 119.67 | 119.67 | 119.67 | 0.21% | 33,391 |
| Oct 23, 2025 | 119.11 | 120.08 | 118.77 | 119.42 | 119.42 | 0.74% | 24,825 |
| Oct 22, 2025 | 119.51 | 121.13 | 118.42 | 118.54 | 118.54 | -1.25% | 61,943 |
| Oct 21, 2025 | 115.18 | 121.21 | 115.18 | 120.04 | 120.04 | 2.04% | 41,072 |
| Oct 20, 2025 | 119.23 | 119.23 | 116.59 | 117.64 | 117.64 | 0.26% | 27,607 |
| Oct 17, 2025 | 116.63 | 117.84 | 115.93 | 117.33 | 117.33 | 2.44% | 55,735 |
| Oct 16, 2025 | 115.44 | 115.44 | 113.25 | 114.53 | 114.53 | -0.50% | 55,653 |
| Oct 15, 2025 | 115.00 | 116.03 | 114.50 | 115.11 | 115.11 | 0.29% | 34,325 |
| Oct 14, 2025 | 110.71 | 114.78 | 110.71 | 114.78 | 114.78 | 3.39% | 54,997 |
| Oct 13, 2025 | 112.23 | 112.23 | 110.22 | 111.02 | 111.02 | -0.37% | 52,648 |
| Oct 10, 2025 | 112.73 | 114.58 | 110.85 | 111.43 | 111.43 | 0.12% | 62,808 |
| Oct 9, 2025 | 113.53 | 113.53 | 111.16 | 111.30 | 110.80 | -2.08% | 77,534 |
| Oct 8, 2025 | 116.18 | 116.18 | 113.48 | 113.67 | 113.16 | -1.46% | 53,987 |
| Oct 7, 2025 | 119.32 | 119.32 | 115.35 | 115.35 | 114.83 | -3.81% | 53,889 |
| Oct 6, 2025 | 124.12 | 124.12 | 119.72 | 119.92 | 119.38 | -3.09% | 35,861 |
| Oct 3, 2025 | 123.44 | 124.51 | 123.37 | 123.74 | 123.18 | 0.72% | 23,287 |
| Oct 2, 2025 | 121.94 | 123.28 | 120.72 | 122.85 | 122.30 | 0.72% | 63,821 |
| Oct 1, 2025 | 119.62 | 121.99 | 119.62 | 121.97 | 121.42 | 1.65% | 55,875 |
| Sep 30, 2025 | 121.28 | 121.28 | 118.58 | 119.99 | 119.45 | -0.88% | 40,922 |
| Sep 29, 2025 | 120.84 | 121.74 | 119.63 | 121.06 | 120.52 | 1.10% | 37,338 |
| Sep 26, 2025 | 118.44 | 120.56 | 118.44 | 119.74 | 119.20 | 1.77% | 32,274 |
| Sep 25, 2025 | 118.08 | 119.16 | 117.66 | 117.66 | 117.13 | -1.30% | 27,294 |
| Sep 24, 2025 | 116.55 | 119.92 | 116.55 | 119.21 | 118.67 | 1.69% | 66,476 |
| Sep 23, 2025 | 114.32 | 117.86 | 114.32 | 117.23 | 116.70 | 1.64% | 38,526 |
| Sep 22, 2025 | 120.24 | 120.24 | 115.34 | 115.34 | 114.82 | -4.88% | 60,668 |
| Sep 19, 2025 | 123.63 | 124.50 | 119.73 | 121.26 | 120.72 | -3.81% | 174,239 |
| Sep 18, 2025 | 127.67 | 127.90 | 125.83 | 126.06 | 125.49 | -0.53% | 52,443 |
| Sep 17, 2025 | 127.89 | 132.80 | 126.23 | 126.73 | 126.16 | -0.62% | 45,822 |
| Sep 16, 2025 | 128.39 | 128.43 | 125.65 | 127.52 | 126.95 | -0.32% | 39,520 |
| Sep 15, 2025 | 131.38 | 131.38 | 126.84 | 127.93 | 127.36 | -2.42% | 38,553 |
| Sep 12, 2025 | 134.10 | 134.10 | 131.10 | 131.10 | 130.51 | -2.47% | 32,017 |
| Sep 11, 2025 | 131.33 | 134.47 | 131.33 | 134.42 | 133.82 | 3.07% | 39,590 |
| Sep 10, 2025 | 131.69 | 132.32 | 129.76 | 130.42 | 129.83 | -0.47% | 30,485 |
| Sep 9, 2025 | 135.50 | 135.50 | 130.88 | 131.04 | 130.45 | -4.01% | 38,402 |
| Sep 8, 2025 | 137.39 | 137.39 | 134.33 | 136.52 | 135.91 | 0.28% | 49,552 |
| Sep 5, 2025 | 134.50 | 137.16 | 134.38 | 136.14 | 135.53 | 3.09% | 40,433 |
| Sep 4, 2025 | 129.14 | 132.52 | 129.14 | 132.06 | 131.47 | 3.05% | 33,663 |
| Sep 3, 2025 | 127.27 | 129.14 | 126.45 | 128.15 | 127.57 | 1.02% | 35,461 |
| Sep 2, 2025 | 125.50 | 127.13 | 124.79 | 126.85 | 126.28 | -0.26% | 22,880 |
| Aug 29, 2025 | 127.49 | 127.80 | 126.48 | 127.18 | 126.61 | 0.06% | 27,212 |
| Aug 28, 2025 | 127.20 | 127.52 | 125.68 | 127.10 | 126.53 | -0.39% | 22,610 |
| Aug 27, 2025 | 128.06 | 128.09 | 126.84 | 127.60 | 127.03 | 0.10% | 32,456 |
| Aug 26, 2025 | 128.93 | 129.13 | 127.45 | 127.47 | 126.90 | -1.19% | 34,680 |
| Aug 25, 2025 | 130.49 | 130.49 | 128.57 | 129.00 | 128.42 | -0.69% | 36,993 |
| Aug 22, 2025 | 123.95 | 131.03 | 123.43 | 129.90 | 129.32 | 5.61% | 64,363 |
| Aug 21, 2025 | 123.59 | 123.59 | 121.62 | 123.00 | 122.45 | -1.10% | 33,933 |
| Aug 20, 2025 | 127.99 | 129.17 | 124.31 | 124.37 | 123.81 | -3.12% | 58,110 |
| Aug 19, 2025 | 128.10 | 128.81 | 127.20 | 128.38 | 127.80 | 2.03% | 58,043 |
| Aug 18, 2025 | 126.47 | 126.97 | 125.27 | 125.82 | 125.25 | 0.26% | 45,266 |
| Aug 15, 2025 | 126.06 | 127.76 | 125.32 | 125.49 | 124.93 | 1.76% | 83,781 |
| Aug 14, 2025 | 121.98 | 124.37 | 121.98 | 123.32 | 122.77 | -1.94% | 65,580 |
| Aug 13, 2025 | 119.62 | 125.93 | 119.62 | 125.76 | 125.20 | 5.52% | 63,881 |
| Aug 12, 2025 | 116.46 | 119.49 | 116.14 | 119.18 | 118.64 | 3.06% | 52,392 |
| Aug 11, 2025 | 116.92 | 116.92 | 113.91 | 115.64 | 115.12 | -0.18% | 42,084 |
| Aug 8, 2025 | 115.40 | 116.02 | 114.92 | 115.85 | 115.33 | 1.25% | 33,652 |
| Aug 7, 2025 | 114.77 | 116.71 | 113.80 | 114.42 | 113.91 | 0.56% | 43,044 |
| Aug 6, 2025 | 114.69 | 116.04 | 113.44 | 113.78 | 113.27 | -1.17% | 118,962 |
| Aug 5, 2025 | 112.89 | 116.35 | 112.71 | 115.13 | 114.61 | 1.60% | 41,915 |
| Aug 4, 2025 | 111.81 | 113.39 | 111.53 | 113.32 | 112.81 | 1.69% | 66,749 |
| Aug 1, 2025 | 106.97 | 111.44 | 106.97 | 111.44 | 110.94 | 3.97% | 45,970 |
| Jul 31, 2025 | 105.82 | 108.74 | 105.82 | 107.18 | 106.70 | -0.10% | 41,552 |
| Jul 30, 2025 | 110.81 | 111.46 | 107.13 | 107.29 | 106.81 | -3.40% | 60,342 |
| Jul 29, 2025 | 111.46 | 111.99 | 110.45 | 111.07 | 110.57 | -0.61% | 36,349 |
| Jul 28, 2025 | 111.34 | 112.87 | 111.02 | 111.75 | 111.25 | 0.83% | 55,744 |
| Jul 25, 2025 | 110.15 | 111.19 | 108.01 | 110.83 | 110.33 | 1.88% | 28,629 |
| Jul 24, 2025 | 111.82 | 111.82 | 108.51 | 108.79 | 108.30 | -3.44% | 34,124 |
| Jul 23, 2025 | 114.70 | 114.70 | 111.65 | 112.67 | 112.16 | -0.64% | 30,156 |
| Jul 22, 2025 | 106.35 | 114.07 | 106.35 | 113.40 | 112.89 | 9.17% | 56,073 |
| Jul 21, 2025 | 105.92 | 105.92 | 103.87 | 103.87 | 103.40 | -0.75% | 25,527 |
| Jul 18, 2025 | 105.39 | 105.39 | 103.63 | 104.66 | 104.19 | -0.26% | 35,871 |
| Jul 17, 2025 | 104.04 | 105.28 | 104.04 | 104.93 | 104.46 | 0.07% | 21,202 |