Skip to main content
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
100.98
-3.32 (-3.18%)
Mar 6, 2026, 1:07 PM EST - Market open

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026103.24104.03100.58100.19--3.94%916,091
Mar 5, 2026105.44106.67103.66104.30104.30-2.09%2,648,127
Mar 4, 2026106.94107.61105.90106.53106.53-1.73%2,066,804
Mar 3, 2026107.55109.48105.32108.41108.41-1.99%2,142,162
Mar 2, 2026111.85111.85109.52110.61110.61-3.28%2,239,734
Feb 27, 2026111.37114.98111.01114.36114.362.11%2,395,645
Feb 26, 2026111.59112.22110.05112.00112.001.15%1,665,507
Feb 25, 2026116.49116.95109.05110.73110.73-4.87%2,697,536
Feb 24, 2026116.00118.10115.63116.40116.400.17%1,315,997
Feb 23, 2026116.50116.77113.12116.20116.20-0.22%2,377,588
Feb 20, 2026116.78118.21114.87116.46116.460.29%2,379,778
Feb 19, 2026120.50121.17115.52116.12116.12-4.24%3,078,267
Feb 18, 2026121.46123.14120.62121.26121.26-0.15%1,412,632
Feb 17, 2026122.26124.10118.61121.44121.44-0.69%1,827,846
Feb 13, 2026120.76124.16120.76122.28122.281.20%2,569,958
Feb 12, 2026121.80123.98120.71120.83120.83-0.13%2,502,492
Feb 11, 2026117.51121.04117.08120.99120.991.33%2,168,471
Feb 10, 2026115.35120.05114.75119.40119.404.66%2,270,469
Feb 9, 2026114.24115.49112.31114.08114.080.05%1,842,558
Feb 6, 2026114.68117.60111.00114.02114.02-1.17%3,825,436
Feb 5, 2026115.93116.86114.50115.37115.370.09%2,121,221
Feb 4, 2026112.50118.04112.50115.27115.272.43%3,504,923
Feb 3, 2026108.30116.69108.14112.53112.033.43%4,915,453
Feb 2, 2026108.92109.93107.50108.80108.32-0.50%2,440,566
Jan 30, 2026109.80110.32107.83109.35108.86-1.69%2,392,401
Jan 29, 2026110.65113.94109.86111.23110.740.40%2,462,184
Jan 28, 2026110.26113.61109.66110.79110.300.65%2,328,918
Jan 27, 2026110.30110.60109.10110.07109.58-0.46%1,836,630
Jan 26, 2026111.52112.43110.02110.58110.09-1.13%2,069,527
Jan 23, 2026114.65115.38111.78111.84111.34-2.50%2,631,272
Jan 22, 2026118.00119.28114.18114.71114.20-2.79%3,024,514
Jan 21, 2026116.15119.76115.79118.00117.482.47%3,592,260
Jan 20, 2026115.01119.20114.99115.16114.65-2.89%3,197,298
Jan 16, 2026121.73122.31117.17118.59118.06-2.99%4,404,695
Jan 15, 2026121.64122.74119.27122.25121.710.71%2,297,428
Jan 14, 2026120.75123.71120.70121.39120.85-1.57%4,126,698
Jan 13, 2026121.51123.55119.89123.32122.772.00%3,543,602
Jan 12, 2026118.42122.83117.90120.90120.361.38%4,671,278
Jan 9, 2026113.00119.32112.97119.25118.728.85%7,685,955
Jan 8, 2026103.15110.33102.80109.55109.065.41%4,194,965
Jan 7, 2026106.80107.67103.46103.93103.47-2.28%4,539,543
Jan 6, 2026104.00106.47102.76106.36105.890.91%3,362,343
Jan 5, 2026103.87106.97103.60105.40104.931.13%2,936,838
Jan 2, 2026103.01104.50102.12104.22103.761.38%2,414,765
Dec 31, 2025103.78103.99102.72102.80102.34-1.05%1,849,399
Dec 30, 2025103.37104.43103.03103.89103.43-0.03%2,174,038
Dec 29, 2025104.84105.12103.49103.92103.46-0.93%2,331,349
Dec 26, 2025104.90105.22104.06104.90104.43-0.18%1,868,421
Dec 24, 2025104.90105.94104.43105.09104.620.33%1,399,317
Dec 23, 2025106.91107.17104.25104.74104.27-2.10%2,801,499
Dec 22, 2025107.99108.25106.49106.99106.51-0.93%3,663,414
Dec 19, 2025107.76108.04105.23107.99107.51-0.31%9,673,914
Dec 18, 2025111.39112.97108.03108.33107.85-3.48%7,284,935
Dec 17, 2025113.65116.54110.02112.23111.73-4.54%10,385,798
Dec 16, 2025120.35120.82116.70117.57117.05-1.80%4,815,866
Dec 15, 2025120.00121.35118.92119.73119.200.30%3,195,934
Dec 12, 2025119.90120.26118.24119.37118.840.18%2,436,300
Dec 11, 2025120.22122.79118.91119.15118.62-0.73%3,105,051
Dec 10, 2025117.66120.33117.46120.03119.502.42%3,341,606
Dec 9, 2025118.73120.16117.04117.19116.67-2.92%4,128,478
Dec 8, 2025122.07122.36120.00120.71120.17-2.58%5,332,707
Dec 5, 2025127.07128.21123.88123.91123.36-2.24%6,243,132
Dec 4, 2025131.09133.23126.71126.75126.19-4.79%7,426,777
Dec 3, 2025129.73133.76129.22133.13132.542.62%6,028,392
Dec 2, 2025129.88131.14127.27129.73129.15-0.38%13,058,393
Dec 1, 2025129.24132.43129.00130.23129.65-0.81%20,089,103
Nov 28, 2025130.86131.43129.79131.30130.720.02%5,108,424
Nov 26, 2025131.20132.93130.57131.28130.700.15%14,129,870
Nov 25, 2025124.46131.60124.37131.08130.506.60%15,138,312
Nov 24, 2025121.56124.07120.51122.96122.41-0.16%10,562,754
Nov 21, 2025118.00124.14117.57123.16122.615.94%17,029,996
Nov 20, 2025115.12117.84115.12116.25115.730.95%32,418,878
Nov 19, 2025116.62116.78114.92115.16114.65-0.70%17,006,012
Nov 18, 2025113.40116.91112.11115.97115.451.64%7,621,931
Nov 17, 2025120.30120.53114.06114.10113.59-5.79%8,987,439
Nov 14, 2025121.49123.60120.85121.11120.57-0.11%4,641,301
Nov 13, 2025122.83124.17121.19121.24120.70-2.33%5,256,185
Nov 12, 2025125.29126.91124.01124.13123.58-1.04%4,404,369
Nov 11, 2025123.93125.52123.06125.44124.881.81%2,999,153
Nov 10, 2025121.45123.48120.64123.21122.661.37%3,283,621
Nov 7, 2025119.82121.55118.94121.55121.011.01%4,076,429
Nov 6, 2025121.60121.60119.87120.33119.80-0.70%1,945,569
Nov 5, 2025121.03122.87119.18121.18120.64-0.39%3,251,123
Nov 4, 2025120.66122.48119.40121.65121.110.88%4,318,010
Nov 3, 2025122.64122.75119.57120.59120.05-2.57%3,553,074
Oct 31, 2025123.18124.33121.94123.77123.22-0.29%4,848,072
Oct 30, 2025123.52125.51122.54124.13123.58-0.04%4,998,340
Oct 29, 2025126.37128.97123.75124.18123.63-3.15%5,354,056
Oct 28, 2025124.28129.20124.04128.22127.65-0.39%3,234,372
Oct 27, 2025128.00130.07127.83128.72128.150.90%2,265,556
Oct 24, 2025129.85130.23127.57127.57127.000.18%3,267,966
Oct 23, 2025126.84128.48126.27127.34126.770.16%2,208,880
Oct 22, 2025127.51129.49126.57127.14126.58-0.86%2,663,628
Oct 21, 2025123.57129.58122.30128.24127.671.90%4,170,822
Oct 20, 2025126.39127.45124.73125.85125.290.02%3,059,260
Oct 17, 2025123.01125.94122.45125.82125.262.40%4,500,236
Oct 16, 2025122.70122.98120.95122.87122.320.35%3,087,712
Oct 15, 2025122.57123.67121.33122.44121.900.17%3,170,092
Oct 14, 2025118.41122.46117.30122.23121.693.57%4,302,707
Oct 13, 2025117.98119.21117.47118.02117.50-0.63%3,242,872