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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	109.2	115.19	115.19	116.29	109.2	68,939
November 20, 2025	107.62	108.14	108.14	109.22	107.62	28,924
November 19, 2025	109	107.29	107.29	109	107.15	38,200
November 18, 2025	106.38	108.27	108.27	109.11	105.27	42,147
November 17, 2025	112.53	106.83	106.83	113.35	106.43	41,600
November 14, 2025	114.13	113.34	113.34	114.61	112.9	20,300
November 13, 2025	115.33	113.93	113.93	116.35	113.6	33,800
November 12, 2025	117.21	116.45	116.45	118.4	116.4	17,810
November 11, 2025	115.96	117.17	117.17	117.62	115.68	34,900
November 10, 2025	114.96	114.95	114.95	115.72	113.5	35,437
November 07, 2025	113.11	114.45	114.45	114.72	112.08	33,347
November 06, 2025	113.55	113.31	113.31	113.82	112.69	44,000
November 05, 2025	114.2	112.98	112.98	115.14	112.98	123,500
November 04, 2025	115.13	114.74	114.74	116.14	114.31	55,629
November 03, 2025	117.92	114.77	114.77	117.92	114.71	77,500
October 31, 2025	119.05	118.05	118.05	119.08	117.4	49,742
October 30, 2025	117.39	118.71	118.71	118.91	117.08	51,443
October 29, 2025	120.97	117.58	117.58	121.83	116.97	62,422
October 28, 2025	118.94	120.97	120.97	121.26	118.24	37,022
October 27, 2025	120.66	120.56	120.56	121.68	120.13	39,529
October 24, 2025	122.11	119.67	119.67	122.11	119.67	33,400
October 23, 2025	119.11	119.42	119.42	120.08	118.77	24,825
October 22, 2025	119.51	118.54	118.54	121.13	118.42	61,943
October 21, 2025	115.18	120.04	120.04	121.21	115.18	41,100
October 20, 2025	119.23	117.64	117.64	119.23	116.59	27,607
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

Lennar Corporation (LEN-B) NYSE