Skip to main content
Lennar Corporation (LEN)
NYSE: LEN · Real-Time Price · USD
92.32
-0.93 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
92.35
+0.03 (0.03%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202693.9994.4991.8792.3292.32-1.00%1,819,222
Apr 27, 202694.7494.8593.1193.2593.25-0.85%1,927,873
Apr 24, 202693.9395.4893.2994.0594.05-0.14%2,239,931
Apr 23, 202694.6095.4093.3494.1894.18-0.29%2,213,850
Apr 22, 202695.1995.5493.8094.4594.45-0.38%2,172,627
Apr 21, 202697.5097.9494.5094.8194.310.73%2,994,849
Apr 20, 202692.2994.1591.5094.1293.621.43%2,134,220
Apr 17, 202690.9595.2290.7392.7992.304.49%3,620,672
Apr 16, 202689.1590.0688.7588.8088.330.41%1,840,856
Apr 15, 202689.6689.6687.6088.4487.97-0.44%2,353,920
Apr 14, 202689.8090.9288.7088.8388.36-1.07%2,803,106
Apr 13, 202688.3989.8887.1389.7989.320.92%2,596,116
Apr 10, 202689.0689.0986.5088.9788.500.04%4,215,585
Apr 9, 202687.5790.2787.2988.9388.460.34%3,421,927
Apr 8, 202688.9691.3788.3888.6388.163.52%3,535,334
Apr 7, 202686.4587.3284.5785.6285.17-3.33%4,424,772
Apr 6, 202685.6088.6485.5888.5788.102.40%2,272,390
Apr 2, 202684.0287.1083.0386.4986.031.23%3,057,189
Apr 1, 202686.8887.6285.3185.4484.99-1.61%3,862,570
Mar 31, 202686.6089.8484.3886.8486.382.31%6,235,520
Mar 30, 202691.6091.8984.7184.8884.43-5.95%6,194,900
Mar 27, 202690.6091.7189.8890.2589.77-0.94%2,649,031
Mar 26, 202691.1293.3890.7891.1190.63-1.17%2,194,172
Mar 25, 202693.7394.0989.6492.1991.70-0.21%2,485,466
Mar 24, 202691.9393.3691.2992.3891.89-1.16%3,312,647
Mar 23, 202692.4094.8291.9193.4692.973.21%3,808,043
Mar 20, 202693.3093.7889.6390.5590.07-3.38%6,641,492
Mar 19, 202694.0094.2992.1893.7293.23-1.09%3,543,310
Mar 18, 202695.9897.5494.2294.7594.25-2.35%2,936,211
Mar 17, 202696.5097.6596.0997.0396.521.13%2,812,734
Mar 16, 202695.8396.6994.3395.9595.441.04%3,100,073
Mar 13, 202695.3296.4993.7394.9694.462.62%4,498,194
Mar 12, 202695.4195.6792.1792.5492.05-4.17%6,423,819
Mar 11, 202698.7299.3496.3396.5796.06-2.18%3,495,186
Mar 10, 202699.78100.5197.7098.7298.20-1.22%2,820,998
Mar 9, 202699.53100.7196.4099.9499.41-1.22%3,193,863
Mar 6, 2026103.24104.03100.10101.17100.64-3.00%2,953,669
Mar 5, 2026105.44106.67103.66104.30103.75-2.09%2,651,388
Mar 4, 2026106.94107.61105.90106.53105.97-1.73%2,073,200
Mar 3, 2026107.55109.48105.32108.41107.84-1.99%2,142,957
Mar 2, 2026111.85111.85109.52110.61110.03-3.28%2,242,408
Feb 27, 2026111.37114.98111.01114.36113.762.11%2,408,950
Feb 26, 2026111.59112.22110.05112.00111.411.15%1,667,740
Feb 25, 2026116.49116.95109.05110.73110.15-4.87%2,700,627
Feb 24, 2026116.00118.10115.63116.40115.790.17%1,317,010
Feb 23, 2026116.50116.77113.12116.20115.59-0.22%2,378,880
Feb 20, 2026116.78118.21114.87116.46115.850.29%2,380,980
Feb 19, 2026120.50121.17115.52116.12115.51-4.24%3,079,925
Feb 18, 2026121.46123.14120.62121.26120.62-0.15%1,414,494
Feb 17, 2026122.26124.10118.61121.44120.80-0.69%1,830,078
Feb 13, 2026120.76124.16120.76122.28121.641.20%2,571,620
Feb 12, 2026121.80123.98120.71120.83120.19-0.13%2,511,631
Feb 11, 2026117.51121.04117.08120.99120.351.33%2,169,410
Feb 10, 2026115.35120.05114.75119.40118.774.66%2,476,436
Feb 9, 2026114.24115.49112.31114.08113.480.05%1,845,655
Feb 6, 2026114.68117.60111.00114.02113.42-1.17%3,826,974
Feb 5, 2026115.93116.86114.50115.37114.760.09%2,177,582
Feb 4, 2026112.50118.04112.50115.27114.662.43%3,631,508
Feb 3, 2026108.30116.69108.14112.53111.443.43%4,923,351
Feb 2, 2026108.92109.93107.50108.80107.75-0.50%2,440,566
Jan 30, 2026109.80110.32107.83109.35108.29-1.69%2,392,401
Jan 29, 2026110.65113.94109.86111.23110.150.40%2,462,184
Jan 28, 2026110.26113.61109.66110.79109.720.65%2,328,918
Jan 27, 2026110.30110.60109.10110.07109.00-0.46%1,836,630
Jan 26, 2026111.52112.43110.02110.58109.51-1.13%2,069,527
Jan 23, 2026114.65115.38111.78111.84110.76-2.50%2,631,272
Jan 22, 2026118.00119.28114.18114.71113.60-2.79%3,024,514
Jan 21, 2026116.15119.76115.79118.00116.862.47%3,592,260
Jan 20, 2026115.01119.20114.99115.16114.04-2.89%3,197,298
Jan 16, 2026121.73122.31117.17118.59117.44-2.99%4,404,695
Jan 15, 2026121.64122.74119.27122.25121.060.71%2,297,428
Jan 14, 2026120.75123.71120.70121.39120.21-1.57%4,126,698
Jan 13, 2026121.51123.55119.89123.32122.122.00%3,543,602
Jan 12, 2026118.42122.83117.90120.90119.731.38%4,671,278
Jan 9, 2026113.00119.32112.97119.25118.098.85%7,685,955
Jan 8, 2026103.15110.33102.80109.55108.495.41%4,194,965
Jan 7, 2026106.80107.67103.46103.93102.92-2.28%4,539,543
Jan 6, 2026104.00106.47102.76106.36105.330.91%3,362,343
Jan 5, 2026103.87106.97103.60105.40104.381.13%2,936,838
Jan 2, 2026103.01104.50102.12104.22103.211.38%2,414,765
Dec 31, 2025103.78103.99102.72102.80101.80-1.05%1,849,399
Dec 30, 2025103.37104.43103.03103.89102.88-0.03%2,174,038
Dec 29, 2025104.84105.12103.49103.92102.91-0.93%2,331,349
Dec 26, 2025104.90105.22104.06104.90103.88-0.18%1,868,421
Dec 24, 2025104.90105.94104.43105.09104.070.33%1,399,317
Dec 23, 2025106.91107.17104.25104.74103.72-2.10%2,801,499
Dec 22, 2025107.99108.25106.49106.99105.95-0.93%3,663,414
Dec 19, 2025107.76108.04105.23107.99106.94-0.31%9,673,914
Dec 18, 2025111.39112.97108.03108.33107.28-3.48%7,284,935
Dec 17, 2025113.65116.54110.02112.23111.14-4.54%10,385,798
Dec 16, 2025120.35120.82116.70117.57116.43-1.80%4,815,866
Dec 15, 2025120.00121.35118.92119.73118.570.30%3,195,934
Dec 12, 2025119.90120.26118.24119.37118.210.18%2,436,300
Dec 11, 2025120.22122.79118.91119.15118.00-0.73%3,105,051
Dec 10, 2025117.66120.33117.46120.03118.872.42%3,341,606
Dec 9, 2025118.73120.16117.04117.19116.05-2.92%4,128,478
Dec 8, 2025122.07122.36120.00120.71119.54-2.58%5,332,707
Dec 5, 2025127.07128.21123.88123.91122.71-2.24%6,243,132
Dec 4, 2025131.09133.23126.71126.75125.52-4.79%7,426,777
Dec 3, 2025129.73133.76129.22133.13131.842.62%6,028,392