Lennar Corporation - LEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	140	137.27	137.27	140	136.97	2.85M
September 11, 2025	137.52	140.09	140.09	140.71	137.52	2.47M
September 10, 2025	138.75	136.58	136.58	138.82	135.57	2.73M
September 09, 2025	141.5	137.45	137.45	141.84	136.49	3.7M
September 08, 2025	141.5	142.4	142.4	142.61	139.81	2.83M
September 05, 2025	141.69	141.88	141.88	144.24	140.5	4.27M
September 04, 2025	135.58	138.07	138.07	138.63	135	2.97M
September 03, 2025	132.15	134.08	134.08	134.96	131.51	2.57M
September 02, 2025	130.5	132.68	132.68	133.34	130.32	2.4M
August 29, 2025	133.16	133.14	133.14	133.99	132.05	1.85M
August 28, 2025	133.57	133.13	133.13	133.98	131	4.03M
August 27, 2025	133.27	133.33	133.33	134.16	132.32	2.62M
August 26, 2025	134.5	133.27	133.27	135.17	133.26	2.85M
August 25, 2025	135.53	134.8	134.8	135.53	134.11	2.52M
August 22, 2025	130	135.75	135.75	136.92	128.92	3.94M
August 21, 2025	129.2	129.14	129.14	129.8	126.8	2.27M
August 20, 2025	133.89	130.32	130.32	135.24	130.16	3.65M
August 19, 2025	132.59	134.25	134.25	134.82	132.47	3.54M
August 18, 2025	132.6	131.43	131.43	133.76	131.09	2.65M
August 15, 2025	136	131.95	131.95	136.07	131.65	5.17M
August 14, 2025	127.24	130.45	130.45	130.72	127.04	3.55M
August 13, 2025	125.1	130.89	130.89	132.58	124.91	5.59M
August 12, 2025	121.61	124.47	124.47	124.84	120.6	3.05M
August 11, 2025	121.24	120.53	120.53	123	118.26	2.41M
August 08, 2025	119.91	120.85	120.85	121.47	119.6	2.09M
August 07, 2025	121	119.51	119.51	122.83	119.29	2.26M
August 06, 2025	120.29	119.35	119.35	121.17	119.28	2.51M
August 05, 2025	118.43	120.1	120.1	121.7	118.07	3.02M
August 04, 2025	115.92	118.77	118.77	119.13	115.67	2.53M
August 01, 2025	114.87	115.98	115.98	116.92	113.82	3.64M
July 31, 2025	110.75	112.18	112.18	113.51	110.33	2.26M
July 30, 2025	115.68	112.37	112.37	116.57	111.7	2.53M
July 29, 2025	116.22	115.86	115.86	116.64	114.74	1.74M
July 28, 2025	114.93	116.14	116.14	117.89	114.11	2.89M
July 25, 2025	114	115.33	115.33	115.7	112.84	2.55M
July 24, 2025	116.5	113.51	113.51	116.9	113.19	2.79M
July 23, 2025	119.5	117.26	117.26	119.6	116.33	2.94M
July 22, 2025	114.12	118.53	118.53	119.23	113.84	5.24M
July 21, 2025	110.83	109.43	109.43	111.22	108.98	2.28M
July 18, 2025	110.4	109.57	109.57	110.69	108.47	2.22M
July 17, 2025	109.28	109.7	109.7	110.43	108.99	1.63M
July 16, 2025	108.27	109.43	109.43	110.31	107.46	2.87M
July 15, 2025	113.86	107.73	107.73	114.32	107.68	3.24M
July 14, 2025	113.15	112.89	112.89	113.88	110.34	3.07M
July 11, 2025	114.71	113.96	113.96	115.05	113.28	2.64M
July 10, 2025	115.36	116.44	116.44	118.44	114.53	4.24M
July 09, 2025	110.86	115.36	115.36	116.15	110.53	5.55M
July 08, 2025	108.57	110.42	110.42	111.35	108.31	3.04M
July 07, 2025	109.98	109.22	109.22	110.67	108.08	2.83M
July 03, 2025	113.75	110.12	110.12	114.27	109.92	3.16M
July 02, 2025	115.88	115.31	115.31	116.49	114.45	4.31M
July 01, 2025	110	115.49	115.49	118.38	109.75	5.52M
June 30, 2025	110.37	110.61	110.61	111.32	109.37	2.49M
June 27, 2025	110.14	110.21	110.21	111.84	109.15	4.29M
June 26, 2025	110.06	109.81	109.81	110.2	107.87	2.33M
June 25, 2025	111.02	109.77	109.77	111.63	109.09	2.43M
June 24, 2025	110.81	111.69	111.69	112.7	109.6	3.63M
June 23, 2025	105.5	110.63	110.63	110.82	105.42	3.5M
June 20, 2025	104.29	106.42	106.42	106.61	103.51	5.78M
June 18, 2025	102.78	103.41	103.41	105.69	102.53	4.84M

Lennar Corporation (LEN) NYSE