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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	116.63	117.33	117.33	117.84	115.93	55,735
October 16, 2025	115.44	114.53	114.53	115.44	113.25	55,653
October 15, 2025	115	115.11	115.11	116.03	114.5	34,325
October 14, 2025	110.71	114.78	114.78	114.78	110.71	55,000
October 13, 2025	112.23	111.02	111.02	112.23	110.22	52,648
October 10, 2025	112.73	111.43	111.43	114.58	110.85	62,808
October 09, 2025	113.53	111.3	110.8	113.53	111.16	77,534
October 08, 2025	116.18	113.67	113.16	116.18	113.48	54,000
October 07, 2025	119.32	115.35	114.83	119.32	115.35	53,900
October 06, 2025	124.12	119.92	119.38	124.12	119.72	35,900
October 03, 2025	123.44	123.74	123.18	124.51	123.37	23,300
October 02, 2025	121.94	122.85	122.3	123.28	120.72	63,821
October 01, 2025	119.62	121.97	121.42	121.99	119.62	55,900
September 30, 2025	121.28	119.99	119.99	121.28	118.58	40,922
September 29, 2025	120.84	121.06	121.06	121.74	119.63	37,338
September 26, 2025	118.44	119.74	119.74	120.56	118.44	32,300
September 25, 2025	118.08	117.66	117.66	119.16	117.66	27,294
September 24, 2025	116.55	119.21	119.21	119.92	116.55	66,500
September 23, 2025	114.32	117.23	117.23	117.86	114.32	38,526
September 22, 2025	120.24	115.34	115.34	120.24	115.34	60,700
September 19, 2025	123.63	121.26	121.26	124.5	119.73	174,239
September 18, 2025	127.67	126.06	126.06	127.9	125.83	52,443
September 17, 2025	127.89	126.73	126.73	132.8	126.23	45,822
September 16, 2025	128.39	127.52	127.52	128.43	125.65	39,520
September 15, 2025	131.38	127.93	127.93	131.38	126.84	38,600
September 12, 2025	134.1	131.1	131.1	134.1	131.1	32,017
September 11, 2025	131.33	134.42	134.42	134.47	131.33	39,600
September 10, 2025	131.69	130.42	130.42	132.32	129.76	30,500
September 09, 2025	135.5	131.04	131.04	135.5	130.88	38,402
September 08, 2025	137.39	136.52	136.52	137.39	134.33	49,600
September 05, 2025	134.5	136.14	136.14	137.16	134.38	40,433
September 04, 2025	129.14	132.06	132.06	132.73	129.14	33,663
September 03, 2025	127.27	128.15	128.15	129.14	126.45	35,500
September 02, 2025	125.5	126.85	126.85	127.13	124.79	22,900
August 29, 2025	127.49	127.18	127.18	127.8	126.48	27,212
August 28, 2025	127.2	127.1	127.1	127.52	125.68	22,610
August 27, 2025	128.06	127.6	127.6	128.09	126.84	32,500
August 26, 2025	128.93	127.47	127.47	129.13	127.45	34,700
August 25, 2025	130.49	129	129	130.49	128.57	37,000
August 22, 2025	123.95	129.9	129.9	131.03	123.43	64,400
August 21, 2025	123.59	123	123	123.59	121.62	33,933
August 20, 2025	127.99	124.37	124.37	129.17	124.31	58,110
August 19, 2025	128.1	128.38	128.38	128.81	127.2	58,043
August 18, 2025	126.47	125.82	125.82	126.97	125.27	45,256
August 15, 2025	126.06	125.49	125.49	127.76	125.32	83,800
August 14, 2025	121.98	123.32	123.32	124.37	121.98	65,580
August 13, 2025	119.62	125.76	125.76	125.93	119.62	63,881
August 12, 2025	116.46	119.18	119.18	119.49	116.14	52,400
August 11, 2025	116.92	115.64	115.64	116.92	113.91	42,100
August 08, 2025	115.4	115.85	115.85	116.02	114.92	33,700
August 07, 2025	114.77	114.42	114.42	116.71	113.8	43,044
August 06, 2025	114.69	113.78	113.78	116.04	113.44	119,000
August 05, 2025	112.89	115.13	115.13	116.35	112.71	41,915
August 04, 2025	111.81	113.32	113.32	113.39	111.53	66,749
August 01, 2025	106.97	111.44	111.44	111.44	106.97	46,000
July 31, 2025	105.82	107.18	107.18	108.74	105.82	41,600
July 30, 2025	110.81	107.29	107.29	111.46	107.13	60,342
July 29, 2025	111.46	111.07	111.07	111.99	110.45	36,349
July 28, 2025	111.34	111.75	111.75	112.87	111.02	55,744
July 25, 2025	110.15	110.83	110.83	111.19	108.01	28,629

Lennar Corporation (LEN-B) NYSE