Lennar Corporation - LEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.78	116.46	116.46	118.21	114.87	2.38M
February 19, 2026	120.5	116.12	116.12	121.17	115.52	3.08M
February 18, 2026	121.46	121.26	121.26	123.14	120.62	1.41M
February 17, 2026	122.26	121.44	121.44	124.1	118.61	1.83M
February 13, 2026	120.76	122.28	122.28	124.16	120.76	2.57M
February 12, 2026	121.8	120.83	120.83	123.98	120.71	2.51M
February 11, 2026	117.51	120.99	120.99	121.04	117.08	2.17M
February 10, 2026	115.35	119.4	119.4	120.05	114.75	2.48M
February 09, 2026	114.24	114.08	114.08	115.49	112.31	1.85M
February 06, 2026	114.68	114.02	114.02	117.6	111	3.83M
February 05, 2026	115.93	115.37	115.37	116.86	114.5	2.18M
February 04, 2026	112.5	115.27	115.27	118.04	112.5	3.63M
February 03, 2026	108.3	112.53	112.03	116.69	108.14	4.92M
February 02, 2026	108.92	108.8	108.32	109.93	107.5	2.44M
January 30, 2026	109.8	109.35	109.35	110.32	107.83	2.39M
January 29, 2026	110.65	111.23	111.23	113.94	109.86	2.46M
January 28, 2026	110.26	110.79	110.79	113.61	109.66	2.33M
January 27, 2026	110.3	110.07	110.07	110.6	109.1	1.84M
January 26, 2026	111.52	110.58	110.58	112.43	110.02	2.07M
January 23, 2026	114.65	111.84	111.84	115.38	111.78	2.63M
January 22, 2026	118	114.71	114.71	119.28	114.18	3.02M
January 21, 2026	116.15	118	118	119.76	115.79	3.59M
January 20, 2026	115.01	115.16	115.16	119.2	114.99	3.2M
January 16, 2026	121.73	118.59	118.59	122.31	117.17	4.4M
January 15, 2026	121.64	122.25	122.25	122.74	119.27	2.3M
January 14, 2026	120.75	121.39	121.39	123.71	120.7	4.13M
January 13, 2026	121.51	123.32	123.32	123.55	119.89	3.54M
January 12, 2026	118.42	120.9	120.9	122.83	117.9	4.67M
January 09, 2026	113	119.25	119.25	119.32	112.97	7.69M
January 08, 2026	103.15	109.55	109.55	110.33	102.8	4.13M
January 07, 2026	106.8	103.93	103.93	107.67	103.46	4.54M
January 06, 2026	104	106.36	106.36	106.47	102.76	3.36M
January 05, 2026	103.87	105.4	105.4	106.97	103.6	2.94M
January 02, 2026	103.01	104.22	104.22	104.5	102.12	2.41M
December 31, 2025	103.78	102.8	102.8	103.99	102.72	1.85M
December 30, 2025	103.37	103.89	103.89	104.43	103.03	2.17M
December 29, 2025	104.84	103.92	103.92	105.12	103.49	2.33M
December 26, 2025	104.9	104.9	104.9	105.22	104.06	1.87M
December 24, 2025	104.9	105.09	105.09	105.93	104.48	1.38M
December 23, 2025	106.91	104.74	104.74	107.17	104.25	2.8M
December 22, 2025	107.99	106.98	106.98	108.25	106.49	3.66M
December 19, 2025	107.76	107.99	107.99	108.04	105.23	9.67M
December 18, 2025	111.39	108.33	108.33	112.97	108.03	7.28M
December 17, 2025	113.65	112.23	112.23	116.54	110.02	10.39M
December 16, 2025	120.35	117.57	117.57	120.82	116.7	4.82M
December 15, 2025	120	119.73	119.73	121.35	118.92	3.2M
December 12, 2025	119.9	119.37	119.37	120.26	118.24	2.44M
December 11, 2025	120.22	119.15	119.15	122.79	118.91	3.11M
December 10, 2025	117.66	120.06	120.06	120.27	117.46	2.28M
December 09, 2025	118.73	117.19	117.19	120.16	117.04	4.13M
December 08, 2025	122.07	120.71	120.71	122.36	120	5.33M
December 05, 2025	127.07	123.91	123.91	128.21	123.88	6.24M
December 04, 2025	131.09	126.94	126.94	133.17	126.82	3.54M
December 03, 2025	129.73	133.13	133.13	133.76	129.22	6.03M
December 02, 2025	129.88	129.73	129.73	131.14	127.27	13.06M
December 01, 2025	129.24	130.23	130.23	132.43	129	20.09M
November 28, 2025	130.86	131.3	131.3	131.43	129.79	5.11M
November 26, 2025	131.2	131.28	131.28	132.93	130.57	14.13M
November 25, 2025	124.46	131.08	131.08	131.6	124.37	15.14M
November 24, 2025	121.56	122.96	122.96	124.07	120.51	10.56M

Lennar Corporation (LEN) NYSE