Lennar Corporation (LEN)
NYSE: LEN
· Real-Time Price · USD
126.04
2.02 (1.63%)
At close: Sep 26, 2025, 3:59 PM
126.05
0.01%
After-hours: Sep 26, 2025, 07:55 PM EDT
LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.01 | 126.88 | 124.15 | 126.04 | 126.04 | 1.63% | 2,426,732 |
| Sep 25, 2025 | 124.15 | 126.93 | 123.78 | 124.02 | 124.02 | -1.33% | 3,406,100 |
| Sep 24, 2025 | 123.20 | 126.70 | 122.45 | 125.69 | 125.69 | 1.98% | 3,557,700 |
| Sep 23, 2025 | 122.46 | 123.76 | 121.85 | 123.25 | 123.25 | 1.10% | 4,178,900 |
| Sep 22, 2025 | 124.75 | 125.05 | 121.10 | 121.91 | 121.91 | -4.25% | 6,043,700 |
| Sep 19, 2025 | 126.50 | 131.47 | 125.16 | 127.32 | 127.32 | -4.18% | 17,041,322 |
| Sep 18, 2025 | 133.01 | 134.07 | 131.34 | 132.87 | 132.87 | -0.08% | 5,239,949 |
| Sep 17, 2025 | 134.63 | 139.44 | 131.79 | 132.97 | 132.97 | -0.63% | 5,872,128 |
| Sep 16, 2025 | 134.48 | 134.71 | 131.21 | 133.81 | 133.81 | 0.03% | 4,007,922 |
| Sep 15, 2025 | 137.88 | 137.88 | 132.28 | 133.77 | 133.77 | -2.55% | 4,581,924 |
| Sep 12, 2025 | 140.00 | 140.00 | 136.97 | 137.27 | 137.27 | -2.01% | 2,854,229 |
| Sep 11, 2025 | 137.52 | 140.71 | 137.52 | 140.09 | 140.09 | 2.57% | 2,468,100 |
| Sep 10, 2025 | 138.75 | 138.82 | 135.57 | 136.58 | 136.58 | -0.63% | 2,726,647 |
| Sep 9, 2025 | 141.50 | 141.84 | 136.49 | 137.45 | 137.45 | -3.48% | 3,702,029 |
| Sep 8, 2025 | 141.50 | 142.61 | 139.81 | 142.40 | 142.40 | 0.37% | 2,831,300 |
| Sep 5, 2025 | 141.69 | 144.24 | 140.50 | 141.88 | 141.88 | 2.76% | 4,268,800 |
| Sep 4, 2025 | 135.58 | 138.63 | 135.00 | 138.07 | 138.07 | 2.98% | 2,970,790 |
| 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 |