Lennar Corporation (LEN)
NYSE: LEN
· Real-Time Price · USD
132.96
-0.84 (-0.63%)
At close: Sep 17, 2025, 3:59 PM
134.37
1.06%
After-hours: Sep 17, 2025, 07:59 PM EDT
len Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 134.63 | 139.44 | 131.79 | 132.97 | n/a | -0.63% | 5,859,963 |
| 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 |
| 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 |