NYSE : LEN.B
Lennar Corporation — Price history
Consumer Discretionary · Residential Construction · United States
Last price 85.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lennar Corporation (LEN.B) closed at 85.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85 | 87.05 | 84.88 | 85.95 | 89,403 | +1.98% |
| 2026-10-29 | 82.55 | 84.4 | 82.55 | 84.28 | 68,446 | +2.21% |
| 2026-10-28 | 82.83 | 83.99 | 81.58 | 82.46 | 64,016 | -1.15% |
| 2026-10-27 | 82.25 | 83.61 | 82.085 | 83.42 | 54,444 | +0.18% |
| 2026-10-26 | 84.12 | 85.288 | 82.67 | 83.27 | 72,920 | -0.82% |
| 2026-10-23 | 82.98 | 84.533 | 82.7 | 83.96 | 77,786 | -0.20% |
| 2026-10-22 | 76.81 | 84.14 | 76.81 | 84.13 | 183,758 | +9.03% |
| 2026-10-21 | 78.25 | 78.35 | 76.88 | 77.16 | 92,235 | -1.01% |
| 2026-10-20 | 75.8 | 78.6 | 75.32 | 77.95 | 90,799 | +3.59% |
| 2026-10-19 | 77.37 | 77.37 | 75.25 | 75.25 | 111,141 | -1.90% |
| 2026-10-16 | 76.45 | 78.9 | 75.745 | 76.71 | 149,450 | -0.29% |
| 2026-10-15 | 74.79 | 77.53 | 74.79 | 76.93 | 148,118 | +5.48% |
| 2026-10-14 | 75.98 | 75.98 | 71.27 | 72.93 | 103,540 | -2.26% |
| 2026-10-13 | 75.22 | 75.91 | 73.72 | 74.62 | 158,157 | +0.73% |
| 2026-10-12 | 76.36 | 76.36 | 73.94 | 74.08 | 103,355 | -2.55% |
| 2026-10-09 | 76.37 | 76.39 | 74.9 | 76.02 | 132,488 | -1.35% |
| 2026-10-08 | 74.76 | 77.06 | 74.5 | 77.06 | 166,284 | +1.73% |
| 2026-10-07 | 75.09 | 76.07 | 74.44 | 75.75 | 105,177 | -0.94% |
| 2026-10-06 | 74 | 76.97 | 74 | 76.97 | 114,371 | +4.92% |
| 2026-10-05 | 78.24 | 78.49 | 72.6 | 73.36 | 219,734 | -6.77% |
| 2026-10-02 | 82.67 | 83.23 | 76.295 | 78.69 | 160,280 | -2.85% |
| 2026-10-01 | 79.55 | 81.6 | 77.8 | 81 | 122,437 | +1.26% |
| 2026-09-30 | 82.65 | 82.65 | 79.79 | 79.99 | 115,967 | -2.18% |
| 2026-09-29 | 80.85 | 81.87 | 80 | 81.77 | 183,530 | +1.50% |
| 2026-09-28 | 80 | 82.26 | 80 | 80.56 | 110,385 | +0.09% |
| 2026-09-25 | 80.3 | 80.67 | 79.12 | 80.49 | 133,146 | +0.76% |
| 2026-09-24 | 80 | 80.62 | 78.8 | 79.88 | 146,547 | -0.15% |
| 2026-09-23 | 80 | 81.5 | 79.93 | 80 | 121,231 | -1.79% |
| 2026-09-22 | 78.7 | 81.79 | 78.7 | 81.46 | 172,943 | +6.19% |
| 2026-09-21 | 75.5 | 77 | 74.97 | 76.71 | 223,161 | +2.68% |
| 2026-09-18 | 78.25 | 78.94 | 74.44 | 74.71 | 284,377 | -4.62% |
| 2026-09-17 | 78.45 | 78.45 | 74.87 | 78.33 | 259,583 | +1.95% |
| 2026-09-16 | 78.07 | 79.39 | 76.43 | 76.83 | 115,008 | -2.21% |
| 2026-09-15 | 79.73 | 79.73 | 77.62 | 78.57 | 122,055 | -0.13% |
| 2026-09-14 | 77.87 | 78.96 | 77.5 | 78.67 | 132,129 | +0.51% |
| 2026-09-11 | 78.4 | 79 | 77.53 | 78.27 | 122,308 | +2.23% |
| 2026-09-10 | 78.83 | 78.83 | 75.185 | 76.56 | 182,495 | -3.25% |
| 2026-09-09 | 78.61 | 79.622 | 78.225 | 79.13 | 74,375 | +0.19% |
| 2026-09-08 | 82.52 | 82.52 | 78.64 | 78.98 | 94,830 | -3.88% |
| 2026-09-04 | 83.02 | 83.02 | 81.905 | 82.17 | 58,828 | -0.81% |
| 2026-09-03 | 83.01 | 84.05 | 82 | 82.84 | 66,409 | +0.84% |
| 2026-09-02 | 82.39 | 82.5 | 81.33 | 82.15 | 66,118 | +0.92% |
| 2026-09-01 | 82.18 | 82.97 | 81.202 | 81.4 | 58,615 | -1.05% |
| 2026-08-31 | 83.88 | 84.94 | 82.26 | 82.26 | 75,560 | -3.17% |
| 2026-08-28 | 84.3 | 85.5 | 83.11 | 84.95 | 53,834 | +1.80% |
| 2026-08-27 | 84.7 | 85 | 83.2 | 83.45 | 50,414 | -2.52% |
| 2026-08-26 | 86.09 | 86.7 | 85.46 | 85.61 | 49,695 | -0.59% |
| 2026-08-25 | 86.81 | 87.13 | 85.75 | 86.12 | 67,948 | -0.75% |
| 2026-08-24 | 86.46 | 87.397 | 86.15 | 86.77 | 60,760 | +1.50% |
| 2026-08-21 | 84.29 | 86.125 | 84 | 85.49 | 52,698 | +1.97% |
| 2026-08-20 | 85.13 | 85.13 | 83.05 | 83.84 | 101,410 | -2.36% |
| 2026-08-19 | 84.98 | 87.66 | 84.98 | 85.87 | 156,249 | +2.84% |
| 2026-08-18 | 85.56 | 85.6 | 83.24 | 83.5 | 85,508 | -1.53% |
| 2026-08-17 | 85.1 | 85.71 | 83.5 | 84.8 | 76,127 | -0.66% |
| 2026-08-14 | 84.203 | 86 | 84.203 | 85.36 | 84,314 | -0.54% |
| 2026-08-13 | 84.06 | 86.76 | 84.06 | 85.82 | 74,104 | +2.88% |
| 2026-08-12 | 85.58 | 85.8 | 83.33 | 83.42 | 60,674 | -3.23% |
| 2026-08-11 | 85.03 | 86.21 | 84.72 | 86.2 | 58,373 | +2.84% |
| 2026-08-10 | 85.25 | 85.935 | 83.5 | 83.82 | 86,826 | -3.08% |
| 2026-08-07 | 84.43 | 86.66 | 83.88 | 86.48 | 71,178 | +3.84% |
| 2026-08-06 | 85.93 | 85.93 | 82.43 | 83.28 | 84,377 | -3.66% |
| 2026-08-05 | 84.94 | 86.56 | 84.28 | 86.44 | 83,225 | +1.21% |
| 2026-08-04 | 83.92 | 85.66 | 83.47 | 85.41 | 72,696 | +2.42% |
| 2026-08-03 | 82 | 84 | 82 | 83.39 | 67,342 | +3.33% |
| 2026-07-31 | 81.45 | 81.75 | 80.36 | 80.7 | 111,816 | -1.30% |
| 2026-07-30 | 82.83 | 82.83 | 81.44 | 81.76 | 66,502 | -0.88% |
| 2026-07-29 | 86.1 | 86.1 | 82.44 | 82.49 | 76,855 | -4.22% |
| 2026-07-28 | 84.47 | 86.6 | 84.47 | 86.12 | 68,155 | +3.39% |
| 2026-07-27 | 82.94 | 84.62 | 82.94 | 83.3 | 73,084 | +0.46% |
| 2026-07-24 | 81.02 | 83.485 | 80.91 | 82.92 | 87,230 | +2.73% |
| 2026-07-23 | 79.71 | 80.77 | 78.02 | 80.72 | 110,294 | +0.19% |
| 2026-07-22 | 81.22 | 82.09 | 79.7 | 80.57 | 58,700 | +0.20% |
| 2026-07-21 | 80.63 | 81.39 | 79.91 | 80.41 | 112,943 | -1.16% |
| 2026-07-20 | 81.86 | 81.97 | 80.43 | 81.35 | 64,213 | -1.00% |
| 2026-07-17 | 84.15 | 86.25 | 81.8 | 82.17 | 59,325 | -3.03% |
| 2026-07-16 | 83.91 | 86.019 | 83.85 | 84.74 | 45,114 | +1.61% |
| 2026-07-15 | 83.01 | 83.79 | 82.31 | 83.4 | 47,439 | +1.46% |
| 2026-07-14 | 82.76 | 82.76 | 80.8 | 82.2 | 53,835 | +1.24% |
| 2026-07-13 | 83.72 | 83.838 | 80.845 | 81.19 | 57,624 | -1.65% |
| 2026-07-10 | 82.34 | 84.03 | 82.34 | 82.55 | 42,079 | +0.46% |
| 2026-07-09 | 81.51 | 83.51 | 81.5 | 82.67 | 48,142 | +1.31% |
| 2026-07-08 | 84.25 | 84.58 | 81.46 | 81.6 | 77,445 | -4.02% |
| 2026-07-07 | 87.31 | 87.31 | 84.61 | 85.02 | 74,054 | -1.05% |
| 2026-07-06 | 87.04 | 87.04 | 84.01 | 85.92 | 96,756 | -0.41% |
| 2026-07-02 | 86.54 | 86.71 | 84.42 | 86.27 | 36,641 | +1.45% |
| 2026-07-01 | 89.43 | 89.43 | 84.92 | 85.04 | 64,255 | -4.14% |
| 2026-06-30 | 89.72 | 89.72 | 88.125 | 88.71 | 165,150 | -0.20% |
| 2026-06-29 | 92.32 | 92.32 | 88.76 | 88.89 | 57,475 | -3.28% |
| 2026-06-26 | 92.53 | 92.897 | 90.9 | 91.9 | 92,026 | +0.20% |
| 2026-06-25 | 91.66 | 93.83 | 91.16 | 91.72 | 42,169 | +0.60% |
| 2026-06-24 | 85.69 | 92 | 85.69 | 91.17 | 64,481 | +7.22% |
| 2026-06-23 | 85.38 | 86.06 | 85.01 | 85.03 | 55,596 | -0.23% |
| 2026-06-22 | 86.38 | 87.62 | 85.07 | 85.23 | 77,361 | -2.53% |
| 2026-06-18 | 86.17 | 89.14 | 86.17 | 87.44 | 88,558 | +3.15% |
| 2026-06-17 | 88.19 | 90.15 | 84.32 | 84.77 | 112,838 | -3.30% |
| 2026-06-16 | 88.5 | 88.83 | 86.89 | 87.66 | 90,498 | -0.31% |
| 2026-06-15 | 89.9 | 90.508 | 87.75 | 87.93 | 50,329 | -0.64% |
| 2026-06-12 | 92.24 | 92.24 | 88.1 | 88.5 | 106,385 | -4.77% |
| 2026-06-11 | 88.31 | 93.22 | 88.31 | 92.93 | 53,253 | +5.81% |
| 2026-06-10 | 90.25 | 90.25 | 87.44 | 87.83 | 60,879 | -3.36% |
| 2026-06-09 | 88.98 | 92.11 | 88.98 | 90.88 | 76,121 | +2.08% |
| 2026-06-08 | 88.01 | 89.43 | 88 | 89.03 | 48,475 | +0.42% |
| 2026-06-05 | 88.32 | 89.82 | 88.26 | 88.66 | 41,031 | -1.25% |
| 2026-06-04 | 88.18 | 90.24 | 88.18 | 89.78 | 61,174 | +2.52% |
| 2026-06-03 | 87.97 | 88.29 | 86.97 | 87.57 | 69,401 | -1.81% |
| 2026-06-02 | 88.32 | 89.18 | 86.36 | 89.18 | 78,886 | +1.51% |
| 2026-06-01 | 87.7 | 89.72 | 87.19 | 87.85 | 97,228 | -0.26% |
| 2026-05-29 | 87.8 | 89.19 | 87.55 | 88.08 | 68,860 | +0.56% |
| 2026-05-28 | 87.7 | 88.45 | 86.8 | 87.59 | 86,491 | -0.86% |
| 2026-05-27 | 87.97 | 91.4 | 87.96 | 88.35 | 71,747 | +0.95% |
| 2026-05-26 | 87.53 | 88.78 | 86.4 | 87.52 | 74,871 | +0.81% |
| 2026-05-22 | 87.04 | 87.2 | 85.48 | 86.82 | 33,778 | -0.24% |
| 2026-05-21 | 85.61 | 87.07 | 83.15 | 87.03 | 60,542 | +1.26% |
| 2026-05-20 | 81.81 | 85.95 | 81.77 | 85.95 | 58,992 | +5.84% |
| 2026-05-19 | 82.01 | 82.01 | 79.5 | 81.21 | 84,622 | -1.29% |
| 2026-05-18 | 81 | 83.39 | 81 | 82.27 | 121,723 | +2.43% |
| 2026-05-15 | 83.06 | 83.06 | 80.24 | 80.32 | 86,850 | -3.54% |
| 2026-05-14 | 83.95 | 84.23 | 82.54 | 83.27 | 85,681 | +0.34% |
| 2026-05-13 | 84 | 84.03 | 82.26 | 82.99 | 70,994 | -1.19% |
| 2026-05-12 | 84.75 | 85.19 | 83.295 | 83.99 | 72,501 | -1.05% |