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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	111.82	108.79	108.79	111.82	108.51	34,124
July 23, 2025	114.7	112.67	112.67	114.7	111.65	30,200
July 22, 2025	106.35	113.4	113.4	114.07	106.35	56,100
July 21, 2025	105.92	103.87	103.87	105.92	103.87	25,527
July 18, 2025	105.39	104.66	104.66	105.39	103.63	35,900
July 17, 2025	104.04	104.93	104.93	105.28	104.04	21,202
July 16, 2025	103.51	104.86	104.86	104.86	102.79	41,029
July 15, 2025	107.96	102.58	102.58	108.12	102.58	27,000
July 14, 2025	108.45	107.38	107.38	108.45	105.79	23,500
July 11, 2025	109.1	108.77	108.77	109.83	108.18	22,200
July 10, 2025	109.79	110.79	110.79	113.01	109.16	47,333
July 09, 2025	104.96	110.48	110.48	110.73	104.96	37,998
July 08, 2025	104.05	105.05	105.05	106.04	103.75	51,237
July 07, 2025	105.48	104.03	104.03	105.95	103.1	67,113
July 03, 2025	110.42	105.62	105.62	110.42	105.62	41,215
July 02, 2025	110.55	110.49	109.99	111.59	108.98	89,817
July 01, 2025	105.31	110.3	109.8	112.31	105.31	46,300
June 30, 2025	105.07	105.25	104.77	105.63	103.99	40,813
June 27, 2025	104.91	105.32	104.84	106.39	103.72	96,826
June 26, 2025	104.51	104.35	103.88	104.51	103.4	52,202
June 25, 2025	106.78	104.04	103.57	106.78	104.04	35,000
June 24, 2025	106.17	106.62	106.14	107.23	105.01	36,943
June 23, 2025	101.06	105.55	105.07	105.7	101.06	49,200
June 20, 2025	99.7	101.34	101.34	101.65	99.67	78,967
June 18, 2025	101.34	99.35	99.35	101.34	98.65	43,300
June 17, 2025	106	100.8	100.8	109.1	100.57	62,017
June 16, 2025	103.93	104.66	104.66	105.4	103.93	41,019
June 13, 2025	106.91	103.99	103.99	106.91	103.24	40,209
June 12, 2025	107.23	107.64	107.64	107.9	105.07	43,500
June 11, 2025	109.87	106.91	106.91	110.55	106.47	59,009
June 10, 2025	107.01	108.87	108.87	109.08	105.66	34,124
June 09, 2025	105.27	105.84	105.84	106.07	103.91	34,541
June 06, 2025	104.49	104.31	104.31	105.02	103.97	37,527
June 05, 2025	106.26	105.3	105.3	106.33	104.6	37,500
June 04, 2025	102.5	106.04	106.04	106.04	102.5	48,136
June 03, 2025	99.88	102	102	102.01	99.84	34,033
June 02, 2025	100.78	100.3	100.3	100.78	98.16	46,100
May 30, 2025	101.63	101.3	101.3	101.85	100.62	43,913
May 29, 2025	101.23	101.67	101.67	101.94	100.38	33,600
May 28, 2025	103.72	100.71	100.71	103.72	100.64	36,800
May 27, 2025	101.51	103.69	103.69	103.86	101.18	43,613
May 23, 2025	100.25	100.81	100.81	101.15	99.99	37,595
May 22, 2025	100.27	100.67	100.67	101.2	99	51,431

Lennar Corporation (LEN-B) NYSE