Lennar Corporation - LEN-B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.28	108.62	108.62	109.89	107.8	24,500
February 19, 2026	113.74	108.64	108.64	113.74	108.55	37,325
February 18, 2026	114.56	113.45	113.45	115.59	113.12	21,149
February 17, 2026	114.57	113.99	113.99	114.57	111.11	50,708
February 13, 2026	114.34	114.25	114.25	115.82	113.74	53,400
February 12, 2026	112.49	111.82	111.82	114.48	111.81	54,000
February 11, 2026	109.75	112.13	112.13	112.17	109.56	43,902
February 10, 2026	107.12	111	111	111.16	107.12	82,127
February 09, 2026	107.23	106.4	106.4	107.6	105.28	52,126
February 06, 2026	106.95	106.67	106.67	108.48	104.81	68,529
February 05, 2026	106.76	106.46	106.46	108.6	106.12	63,836
February 04, 2026	104.98	107.5	107.5	108.57	104.98	83,300
February 03, 2026	100.66	103.74	103.24	107.72	100.66	144,324
February 02, 2026	101.26	101.51	101.02	102.1	100.99	54,429
January 30, 2026	103.39	101.26	101.26	103.88	100.8	77,413
January 29, 2026	102.62	104.61	104.61	104.76	102.54	140,800
January 28, 2026	101.24	102.42	102.42	105.22	101.24	92,900
January 27, 2026	103.7	102.06	102.06	103.7	101.69	39,940
January 26, 2026	104.82	103.68	103.68	104.82	103.18	61,000
January 23, 2026	106.19	104.43	104.43	106.19	104.24	72,600
January 22, 2026	108.69	106	106	108.99	106	78,049
January 21, 2026	106.3	108.19	108.19	109.09	106.2	49,600
January 20, 2026	104.9	105.36	105.36	107.99	104.9	58,100
January 16, 2026	111.11	107.17	107.17	111.11	106.72	36,930
January 15, 2026	110.35	110.94	110.94	110.95	108.46	46,300
January 14, 2026	110.55	109.73	109.73	110.55	109.36	63,600
January 13, 2026	110.5	111.13	111.13	111.89	109.07	55,554
January 12, 2026	107.37	109.53	109.53	111.42	107.37	43,300
January 09, 2026	102.59	108.24	108.24	109.01	102.59	195,744
January 08, 2026	95.72	100.93	100.93	101.96	95.72	46,996
January 07, 2026	99	96.2	96.2	99.09	96.07	205,600
January 06, 2026	96.6	98.03	98.03	98.58	95.72	81,800
January 05, 2026	95.07	97.71	97.71	98.35	95.07	68,900
January 02, 2026	95.29	95.59	95.59	96.28	94.91	57,314
December 31, 2025	95.55	95.12	95.12	96.78	95.12	53,124
December 30, 2025	95.68	96.13	96.13	96.73	95.57	49,600
December 29, 2025	97.35	96.1	96.1	97.44	95.91	57,300
December 26, 2025	97.5	97.4	97.4	97.76	96.82	57,819
December 24, 2025	97.2	97.78	97.78	98.59	95.92	19,905
December 23, 2025	97.6	96.59	96.59	97.83	96.53	91,006
December 22, 2025	98.83	98.08	98.08	99.44	97.68	70,600
December 19, 2025	100	98.25	98.25	100.86	97.76	291,214
December 18, 2025	107.26	101.2	101.2	107.26	100.81	159,300
December 17, 2025	106.82	106.19	106.19	107.66	104.2	84,811
December 16, 2025	113.36	110.13	110.13	113.85	110.01	66,200
December 15, 2025	113.19	112.75	112.75	114.53	112.61	59,100
December 12, 2025	113.43	113.12	113.12	114	112.21	40,831
December 11, 2025	113.44	112.83	112.83	115.99	112.83	36,600
December 10, 2025	111.9	113.44	113.44	114.03	111.65	132,900
December 09, 2025	113.65	111.68	111.68	114.97	111.48	54,500
December 08, 2025	116.27	114.24	114.24	116.55	113.6	44,100
December 05, 2025	119.23	116.95	116.95	119.64	116.88	30,600
December 04, 2025	123.72	119.1	118.85	124.11	118.89	22,388
December 03, 2025	122.86	125.48	125.48	125.48	122.58	36,300
December 02, 2025	121.68	121.2	121.2	122.37	119.73	42,206
December 01, 2025	122.29	121.63	121.63	124.21	120.99	25,200
November 28, 2025	122.71	123.59	123.59	123.59	122.18	15,242
November 26, 2025	122	123.5	123.5	124.52	122	33,647
November 25, 2025	115.06	122.1	122.1	122.72	115.06	40,835
November 24, 2025	115.46	114.57	114.57	115.46	113.5	21,750

Lennar Corporation (LEN-B) NYSE