Lennar Corporation (LEN)
NYSE: LEN
· Real-Time Price · USD
141.89
3.82 (2.77%)
At close: Sep 05, 2025, 3:59 PM
142.00
0.08%
After-hours: Sep 05, 2025, 06:52 PM EDT
LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 135.58 | 138.63 | 135.00 | 138.07 | 138.07 | 2.98% | 2,964,498 |
| Sep 3, 2025 | 132.15 | 134.96 | 131.51 | 134.08 | 134.08 | 1.06% | 2,574,000 |
| Sep 2, 2025 | 130.50 | 133.34 | 130.32 | 132.68 | 132.68 | -0.35% | 2,400,408 |
| Aug 29, 2025 | 133.16 | 133.99 | 132.05 | 133.14 | 133.14 | 0.01% | 1,847,900 |
| Aug 28, 2025 | 133.57 | 133.98 | 131.00 | 133.13 | 133.13 | -0.15% | 4,029,538 |
| Aug 27, 2025 | 133.27 | 134.16 | 132.32 | 133.33 | 133.33 | 0.05% | 2,616,600 |
| Aug 26, 2025 | 134.50 | 135.17 | 133.26 | 133.27 | 133.27 | -1.14% | 2,850,900 |
| Aug 25, 2025 | 135.53 | 135.53 | 134.11 | 134.80 | 134.80 | -0.70% | 2,518,335 |
| Aug 22, 2025 | 130.00 | 136.92 | 128.92 | 135.75 | 135.75 | 5.12% | 3,937,800 |
| Aug 21, 2025 | 129.20 | 129.80 | 126.80 | 129.14 | 129.14 | -0.91% | 2,272,100 |
| Aug 20, 2025 | 133.89 | 135.24 | 130.16 | 130.32 | 130.32 | -2.93% | 3,653,100 |
| Aug 19, 2025 | 132.59 | 134.82 | 132.47 | 134.25 | 134.25 | 2.15% | 3,540,900 |
| Aug 18, 2025 | 132.60 | 133.76 | 131.09 | 131.43 | 131.43 | -0.39% | 2,653,200 |
| Aug 15, 2025 | 136.00 | 136.07 | 131.65 | 131.95 | 131.95 | 1.15% | 5,174,311 |
| Aug 14, 2025 | 127.24 | 130.72 | 127.04 | 130.45 | 130.45 | -0.34% | 3,549,240 |
| Aug 13, 2025 | 125.10 | 132.58 | 124.91 | 130.89 | 130.89 | 5.16% | 5,589,900 |
| Aug 12, 2025 | 121.61 | 124.84 | 120.60 | 124.47 | 124.47 | 3.27% | 3,047,724 |
| Aug 11, 2025 | 121.24 | 123.00 | 118.26 | 120.53 | 120.53 | -0.26% | 2,412,240 |
| Aug 8, 2025 | 119.91 | 121.47 | 119.60 | 120.85 | 120.85 | 1.12% | 2,093,924 |
| Aug 7, 2025 | 121.00 | 122.83 | 119.29 | 119.51 | 119.51 | 0.13% | 2,255,741 |