Lennar Corporation (LEN)
108.39
-7.27 (-6.29%)
At close: Apr 03, 2025, 3:59 PM
108.70
0.28%
After-hours: Apr 03, 2025, 08:00 PM EDT
Lennar Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 112.40 | 113.23 | 108.18 | 108.40 | -7.26 | -6.28% | 4,719,498 |
| Apr 2, 2025 | 112.91 | 115.80 | 112.55 | 115.66 | 1.15 | 1.00% | 2,427,017 |
| Apr 1, 2025 | 115.14 | 115.57 | 113.19 | 114.51 | -0.27 | -0.24% | 2,068,534 |
| Mar 31, 2025 | 114.22 | 115.45 | 112.59 | 114.78 | 0.85 | 0.75% | 3,378,300 |
| Mar 28, 2025 | 118.33 | 118.45 | 113.61 | 113.93 | -4.05 | -3.43% | 3,553,868 |
| Mar 27, 2025 | 117.40 | 119.59 | 117.01 | 117.98 | 0.11 | 0.09% | 1,835,692 |
| Mar 26, 2025 | 117.73 | 119.55 | 116.95 | 117.87 | 0.13 | 0.11% | 1,745,034 |
| Mar 25, 2025 | 116.44 | 119.83 | 115.23 | 117.74 | 0.18 | 0.15% | 3,656,100 |
| Mar 24, 2025 | 115.06 | 117.61 | 115.06 | 117.56 | 2.34 | 2.03% | 3,159,382 |
| Mar 21, 2025 | 112.97 | 116.03 | 111.26 | 115.22 | -4.85 | -4.04% | 12,342,117 |
| Mar 20, 2025 | 120.38 | 122.82 | 119.49 | 120.07 | -0.23 | -0.19% | 3,523,611 |
| Mar 19, 2025 | 118.83 | 121.29 | 118.00 | 120.30 | 1.80 | 1.52% | 3,084,749 |
| Mar 18, 2025 | 118.82 | 119.77 | 117.64 | 118.50 | -0.46 | -0.39% | 2,065,946 |
| Mar 17, 2025 | 118.32 | 119.70 | 117.79 | 118.96 | 0.86 | 0.73% | 2,143,179 |
| Mar 14, 2025 | 117.78 | 118.14 | 116.30 | 118.10 | 1.77 | 1.52% | 3,268,883 |
| Mar 13, 2025 | 118.46 | 120.00 | 115.61 | 116.33 | -2.60 | -2.19% | 3,132,260 |
| Mar 12, 2025 | 122.25 | 122.68 | 117.85 | 118.93 | -2.51 | -2.07% | 3,689,628 |
| Mar 11, 2025 | 124.62 | 125.67 | 120.84 | 121.44 | -3.78 | -3.02% | 3,354,600 |
| Mar 10, 2025 | 125.57 | 129.27 | 124.77 | 125.22 | 0.03 | 0.02% | 2,781,401 |
| Mar 7, 2025 | 126.14 | 126.86 | 123.71 | 125.19 | -0.95 | -0.75% | 2,744,609 |
| Mar 6, 2025 | 123.80 | 126.57 | 122.20 | 126.14 | 4.11 | 3.37% | 3,087,232 |
| Mar 5, 2025 | 119.31 | 122.21 | 119.00 | 122.03 | 3.28 | 2.76% | 2,341,436 |
| Mar 4, 2025 | 117.16 | 120.14 | 116.67 | 118.75 | 0.82 | 0.70% | 3,488,648 |
| Mar 3, 2025 | 119.69 | 121.08 | 117.50 | 117.93 | -1.70 | -1.42% | 2,270,448 |
| Feb 28, 2025 | 120.00 | 121.17 | 118.25 | 119.63 | -0.74 | -0.61% | 3,040,358 |
| Feb 27, 2025 | 121.22 | 122.92 | 120.09 | 120.37 | -1.15 | -0.95% | 1,758,300 |
| Feb 26, 2025 | 123.59 | 124.09 | 120.99 | 121.52 | -2.80 | -2.25% | 2,022,680 |
| Feb 25, 2025 | 120.72 | 124.82 | 120.21 | 124.32 | 4.51 | 3.76% | 2,856,722 |
| Feb 24, 2025 | 120.57 | 121.33 | 118.18 | 119.81 | -0.76 | -0.63% | 2,654,311 |
| Feb 21, 2025 | 123.23 | 123.53 | 119.36 | 120.57 | -2.12 | -1.73% | 2,473,400 |
| Feb 20, 2025 | 120.93 | 123.03 | 120.70 | 122.69 | 1.75 | 1.45% | 2,012,946 |
| Feb 19, 2025 | 118.87 | 121.53 | 117.90 | 120.94 | -1.56 | -1.27% | 3,362,781 |
| Feb 18, 2025 | 122.59 | 122.90 | 120.26 | 122.50 | -1.34 | -1.08% | 2,873,700 |
| Feb 14, 2025 | 124.43 | 126.75 | 123.58 | 123.84 | 0.09 | 0.07% | 1,970,543 |
| Feb 13, 2025 | 123.91 | 124.00 | 121.16 | 123.75 | 2.15 | 1.77% | 2,293,974 |
| Feb 12, 2025 | 122.04 | 122.24 | 119.25 | 121.60 | -3.32 | -2.66% | 7,584,032 |
| Feb 11, 2025 | 122.21 | 125.12 | 122.21 | 124.92 | 2.23 | 1.82% | 3,421,308 |
| Feb 10, 2025 | 122.96 | 123.90 | 122.07 | 122.69 | 0.75 | 0.62% | 4,119,658 |
| Feb 7, 2025 | 126.52 | 126.70 | 121.40 | 121.94 | -5.31 | -4.17% | 6,103,309 |
| Feb 6, 2025 | 127.60 | 128.89 | 125.82 | 127.25 | -0.24 | -0.19% | 3,310,138 |
| Feb 5, 2025 | 130.17 | 130.29 | 127.03 | 127.49 | -0.80 | -0.62% | 2,348,044 |
| Feb 4, 2025 | 126.00 | 129.07 | 125.50 | 128.29 | 2.10 | 1.66% | 3,120,600 |
| Feb 3, 2025 | 128.60 | 128.70 | 125.21 | 126.19 | -5.05 | -3.85% | 4,472,108 |
| Jan 31, 2025 | 133.57 | 134.20 | 131.15 | 131.24 | -4.02 | -2.97% | 2,176,784 |
| Jan 30, 2025 | 132.24 | 136.84 | 131.99 | 135.26 | 3.03 | 2.29% | 3,257,166 |
| Jan 29, 2025 | 135.69 | 135.69 | 131.21 | 132.23 | -3.80 | -2.79% | 3,051,600 |
| Jan 28, 2025 | 137.73 | 138.47 | 135.23 | 136.03 | -1.85 | -1.34% | 4,501,773 |
| Jan 27, 2025 | 132.96 | 137.96 | 132.75 | 137.88 | 5.52 | 4.17% | 5,691,796 |
| Jan 24, 2025 | 134.58 | 134.66 | 132.16 | 132.36 | -2.15 | -1.60% | 2,345,171 |
| Jan 23, 2025 | 134.50 | 135.93 | 133.77 | 134.51 | -1.62 | -1.19% | 2,237,300 |