Lennar Corporation - LEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	118	123.16	123.16	124.14	117.57	17.03M
November 20, 2025	115.12	116.25	116.25	117.84	115.12	32.42M
November 19, 2025	116.62	115.16	115.16	116.78	114.92	17.01M
November 18, 2025	113.4	115.97	115.97	116.91	112.11	7.62M
November 17, 2025	120.3	114.1	114.1	120.53	114.06	8.99M
November 14, 2025	121.49	121.11	121.11	123.6	120.85	4.64M
November 13, 2025	122.83	121.24	121.24	124.17	121.19	5.26M
November 12, 2025	125.29	124.13	124.13	126.91	124.01	4.4M
November 11, 2025	123.93	125.44	125.44	125.52	123.06	3M
November 10, 2025	121.45	123.21	123.21	123.48	120.64	3.28M
November 07, 2025	119.82	121.55	121.55	121.55	118.94	4.08M
November 06, 2025	121.6	120.33	120.33	121.6	119.87	1.95M
November 05, 2025	121.03	121.18	121.18	122.87	119.18	3.25M
November 04, 2025	120.66	121.65	121.65	122.48	119.4	4.32M
November 03, 2025	122.64	120.59	120.59	122.75	119.57	3.55M
October 31, 2025	123.18	123.77	123.77	124.33	121.94	4.85M
October 30, 2025	123.52	124.13	124.13	125.51	122.54	5M
October 29, 2025	126.37	124.18	124.18	128.97	123.75	5.35M
October 28, 2025	124.28	128.22	128.22	129.2	124.04	3.23M
October 27, 2025	128	128.72	128.72	130.07	127.83	2.27M
October 24, 2025	129.85	127.57	127.57	130.23	127.57	3.27M
October 23, 2025	126.84	127.34	127.34	128.48	126.27	1.71M
October 22, 2025	127.51	127.14	127.14	129.49	126.57	2.66M
October 21, 2025	123.57	128.24	128.24	129.58	122.3	4.17M
October 20, 2025	126.39	125.85	125.85	127.45	124.73	3.06M
October 17, 2025	123.01	125.82	125.82	125.94	122.45	4.5M
October 16, 2025	122.7	122.87	122.87	122.98	120.95	3.09M
October 15, 2025	122.57	122.44	122.44	123.67	121.33	3.17M
October 14, 2025	118.41	122.23	122.23	122.46	117.3	4.3M
October 13, 2025	117.98	118.02	118.02	119.21	117.47	3.24M
October 10, 2025	123	118.77	118.77	123.71	117.91	6.32M
October 09, 2025	119.93	117.91	117.41	119.96	117.1	5.51M
October 08, 2025	122.63	120.12	119.61	122.63	118.91	4.47M
October 07, 2025	124	122.14	121.62	124.1	121.65	3.66M
October 06, 2025	130.18	126.39	125.85	130.81	126.02	2.71M
October 03, 2025	128.32	130.07	130.07	130.83	128.3	2.03M
October 02, 2025	128	128.33	128.33	128.64	126.57	1.72M
October 01, 2025	126.5	128.21	128.21	128.55	126.3	2.46M
September 30, 2025	127.51	126.04	126.04	127.88	124.5	2.44M
September 29, 2025	127.44	127.68	127.68	128.26	125.41	3.36M
September 26, 2025	125.01	126.04	126.04	126.88	124.15	2.43M
September 25, 2025	124.15	124.02	124.02	126.93	123.78	3.41M
September 24, 2025	123.2	125.69	125.69	126.7	122.45	3.56M
September 23, 2025	122.46	123.25	123.25	123.76	121.85	4.18M
September 22, 2025	124.75	121.91	121.91	125.05	121.1	6.04M
September 19, 2025	126.5	127.32	127.32	131.47	125.16	17.04M
September 18, 2025	133.01	132.87	132.87	134.07	131.34	5.16M
September 17, 2025	134.63	132.97	132.97	139.44	131.79	5.87M
September 16, 2025	134.48	133.81	133.81	134.71	131.21	4.01M
September 15, 2025	137.88	133.77	133.77	137.88	132.28	4.58M
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

Lennar Corporation (LEN) NYSE