NYSE : LEN
Lennar Corporation — Price history
Consumer Discretionary · Residential Construction · United States
Last price 85.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lennar Corporation (LEN) closed at 91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87.86 | 91.77 | 87.39 | 91 | 2,228,763 | +4.67% |
| 2026-10-30 | 86.3 | 88.11 | 85.85 | 86.94 | 3,425,908 | +1.73% |
| 2026-10-29 | 83.64 | 85.548 | 83.39 | 85.46 | 2,292,667 | +2.41% |
| 2026-10-28 | 84.21 | 85.34 | 82.192 | 83.45 | 2,953,806 | -1.34% |
| 2026-10-27 | 83.98 | 84.63 | 82.6 | 84.58 | 2,010,346 | +0.71% |
| 2026-10-26 | 84.76 | 86.15 | 83.36 | 83.98 | 3,061,660 | -1.11% |
| 2026-10-23 | 83.4 | 85.21 | 83.28 | 84.92 | 4,932,641 | +0.56% |
| 2026-10-22 | 77.57 | 84.63 | 77.55 | 84.45 | 6,493,217 | +8.69% |
| 2026-10-21 | 78.84 | 79.271 | 77.2 | 77.7 | 3,147,569 | -1.21% |
| 2026-10-20 | 77.3 | 79.36 | 76.48 | 78.65 | 5,141,253 | +3.66% |
| 2026-10-19 | 77.38 | 77.874 | 75.695 | 75.87 | 3,279,687 | -1.57% |
| 2026-10-16 | 77.89 | 79.18 | 76.28 | 77.08 | 4,438,877 | -0.79% |
| 2026-10-15 | 75.825 | 78.205 | 75.21 | 77.69 | 6,333,577 | +5.66% |
| 2026-10-14 | 73.5 | 74.098 | 71.78 | 73.53 | 5,597,377 | -1.86% |
| 2026-10-13 | 75.48 | 76.045 | 74.12 | 74.92 | 4,103,905 | +0.36% |
| 2026-10-12 | 76.1 | 76.755 | 74.42 | 74.65 | 3,937,073 | -2.66% |
| 2026-10-09 | 76.87 | 77.235 | 75.5 | 76.69 | 3,809,115 | -1.17% |
| 2026-10-08 | 75.48 | 77.84 | 75.13 | 77.6 | 6,017,073 | +1.93% |
| 2026-10-07 | 74.75 | 76.785 | 74.61 | 76.13 | 5,233,537 | -1.01% |
| 2026-10-06 | 74.95 | 77.72 | 74.95 | 77.41 | 6,470,314 | +3.99% |
| 2026-10-05 | 78.97 | 79.735 | 73.75 | 74.44 | 10,671,664 | -6.73% |
| 2026-10-02 | 83.96 | 84.237 | 77.63 | 79.81 | 9,017,008 | -2.80% |
| 2026-10-01 | 80.68 | 83.16 | 79.06 | 82.11 | 8,883,012 | +0.64% |
| 2026-09-30 | 83.94 | 84.25 | 81.17 | 81.59 | 5,393,768 | -1.71% |
| 2026-09-29 | 82.27 | 83.45 | 81.65 | 83.01 | 4,715,747 | +1.19% |
| 2026-09-28 | 81.81 | 84.08 | 81.759 | 82.03 | 6,782,669 | -0.15% |
| 2026-09-25 | 82 | 82.27 | 80.365 | 82.15 | 3,892,447 | +0.83% |
| 2026-09-24 | 81.19 | 81.975 | 80.12 | 81.47 | 4,783,681 | -0.06% |
| 2026-09-23 | 82 | 83.19 | 81.31 | 81.52 | 5,866,001 | -1.85% |
| 2026-09-22 | 81 | 83.37 | 80.18 | 83.06 | 6,473,468 | +6.38% |
| 2026-09-21 | 76.975 | 78.38 | 76.5 | 78.08 | 4,951,498 | +2.16% |
| 2026-09-18 | 78.25 | 79.1 | 75.7 | 76.43 | 11,851,862 | -4.10% |
| 2026-09-17 | 81 | 81 | 76.065 | 79.7 | 8,645,117 | +1.71% |
| 2026-09-16 | 80.63 | 81.45 | 77.83 | 78.36 | 6,164,353 | -2.14% |
| 2026-09-15 | 79.98 | 80.5 | 79 | 80.07 | 4,500,903 | +0.10% |
| 2026-09-14 | 78.79 | 80.5 | 78.66 | 79.99 | 3,711,088 | +0.49% |
| 2026-09-11 | 79.6 | 80.5 | 78.69 | 79.6 | 3,621,674 | +2.18% |
| 2026-09-10 | 79.99 | 79.99 | 76.63 | 77.9 | 4,915,522 | -3.54% |
| 2026-09-09 | 80.55 | 81.187 | 79.77 | 80.76 | 3,381,494 | +0.49% |
| 2026-09-08 | 82.6 | 83.05 | 80.18 | 80.37 | 4,707,939 | -3.84% |
| 2026-09-04 | 84 | 84.445 | 83.11 | 83.58 | 2,328,803 | -1.03% |
| 2026-09-03 | 85.35 | 86.35 | 83.71 | 84.45 | 2,137,188 | +1.04% |
| 2026-09-02 | 83.51 | 83.98 | 82.93 | 83.58 | 2,246,284 | +1.00% |
| 2026-09-01 | 83.75 | 84.51 | 82.735 | 82.75 | 3,753,944 | -1.62% |
| 2026-08-31 | 85.05 | 85.55 | 83.985 | 84.11 | 2,338,113 | -2.57% |
| 2026-08-28 | 85.97 | 87.255 | 84.67 | 86.33 | 2,360,427 | +1.43% |
| 2026-08-27 | 86.21 | 86.55 | 84.8 | 85.11 | 2,043,414 | -2.34% |
| 2026-08-26 | 87.27 | 88.15 | 86.41 | 87.15 | 1,559,741 | -0.60% |
| 2026-08-25 | 88.93 | 88.93 | 87.27 | 87.68 | 2,034,780 | -0.54% |
| 2026-08-24 | 87.995 | 89.15 | 87.42 | 88.16 | 3,575,897 | +1.31% |
| 2026-08-21 | 86.49 | 87.72 | 85.553 | 87.02 | 2,037,994 | +1.87% |
| 2026-08-20 | 85.42 | 86.47 | 84.75 | 85.42 | 2,186,896 | -2.15% |
| 2026-08-19 | 87.99 | 89.65 | 86.805 | 87.3 | 3,431,937 | +2.78% |
| 2026-08-18 | 87.48 | 87.66 | 84.6 | 84.94 | 2,542,610 | -1.85% |
| 2026-08-17 | 86.5 | 87.37 | 84.98 | 86.54 | 3,012,311 | -0.33% |
| 2026-08-14 | 86.99 | 87.79 | 86.24 | 86.83 | 1,803,134 | -0.81% |
| 2026-08-13 | 86.76 | 88.41 | 85.76 | 87.54 | 1,729,300 | +2.75% |
| 2026-08-12 | 87.53 | 87.53 | 85.05 | 85.2 | 1,794,041 | -2.68% |
| 2026-08-11 | 85.74 | 87.7 | 85.72 | 87.55 | 1,463,352 | +2.28% |
| 2026-08-10 | 87.76 | 87.76 | 85.12 | 85.6 | 1,644,867 | -2.93% |
| 2026-08-07 | 85.94 | 88.36 | 85.33 | 88.18 | 2,472,916 | +3.96% |
| 2026-08-06 | 87.02 | 87.15 | 84.07 | 84.82 | 2,408,366 | -3.48% |
| 2026-08-05 | 86.18 | 88.09 | 86 | 87.88 | 1,986,788 | +0.99% |
| 2026-08-04 | 85.665 | 87.4 | 84.89 | 87.02 | 1,711,400 | +2.14% |
| 2026-08-03 | 84 | 85.77 | 83.87 | 85.2 | 2,137,332 | +3.46% |
| 2026-07-31 | 83.3 | 83.8 | 81.95 | 82.35 | 2,586,167 | -1.67% |
| 2026-07-30 | 84.98 | 85.5 | 82.92 | 83.75 | 1,998,866 | -0.96% |
| 2026-07-29 | 86.69 | 87.81 | 84.19 | 84.56 | 4,294,130 | -3.53% |
| 2026-07-28 | 86.98 | 88.36 | 85.9 | 87.65 | 2,616,613 | +3.07% |
| 2026-07-27 | 86.01 | 86.82 | 84.777 | 85.04 | 1,854,030 | +0.47% |
| 2026-07-24 | 82.47 | 85.33 | 82.1 | 84.64 | 2,551,314 | +3.06% |
| 2026-07-23 | 80.77 | 82.38 | 79.825 | 82.13 | 3,470,775 | -0.02% |
| 2026-07-22 | 82.96 | 83.79 | 81.335 | 82.15 | 2,621,188 | +0.38% |
| 2026-07-21 | 82.27 | 83 | 81.56 | 81.84 | 2,155,706 | -1.28% |
| 2026-07-20 | 84.7 | 84.7 | 82.15 | 82.9 | 2,839,939 | -1.18% |
| 2026-07-17 | 86.42 | 88.17 | 83.52 | 83.89 | 2,144,981 | -2.91% |
| 2026-07-16 | 84.32 | 87.77 | 84.32 | 86.4 | 2,023,836 | +1.30% |
| 2026-07-15 | 83.88 | 85.61 | 83.67 | 85.29 | 2,847,948 | +1.89% |
| 2026-07-14 | 84.41 | 84.96 | 82.385 | 83.71 | 2,173,426 | +1.05% |
| 2026-07-13 | 84.59 | 85.3 | 82.38 | 82.84 | 1,910,180 | -1.70% |
| 2026-07-10 | 84.35 | 86.01 | 84.19 | 84.27 | 2,153,393 | +0.50% |
| 2026-07-09 | 83.7 | 85.279 | 83.35 | 84.35 | 2,170,935 | +0.91% |
| 2026-07-08 | 85.73 | 86.31 | 83.2 | 83.59 | 2,853,695 | -3.63% |
| 2026-07-07 | 87.84 | 88.725 | 86.34 | 86.74 | 1,989,221 | -1.04% |
| 2026-07-06 | 88.33 | 88.68 | 85.8 | 87.65 | 2,236,829 | -0.63% |
| 2026-07-02 | 87.73 | 88.712 | 86 | 88.21 | 2,293,705 | +1.32% |
| 2026-07-01 | 89.13 | 90.85 | 86.77 | 87.06 | 2,682,812 | -3.79% |
| 2026-06-30 | 90.87 | 91.39 | 89.71 | 90.49 | 2,411,003 | -0.40% |
| 2026-06-29 | 93.22 | 93.27 | 90.81 | 90.85 | 2,558,759 | -2.86% |
| 2026-06-26 | 93.87 | 94.935 | 93 | 93.52 | 2,812,596 | -0.36% |
| 2026-06-25 | 94.25 | 96.03 | 93.03 | 93.86 | 2,826,023 | +0.98% |
| 2026-06-24 | 89.77 | 94.15 | 89.015 | 92.95 | 3,516,908 | +6.41% |
| 2026-06-23 | 87.49 | 88.272 | 87.3 | 87.35 | 2,003,223 | -0.10% |
| 2026-06-22 | 88.79 | 90.37 | 87.26 | 87.44 | 2,716,282 | -2.55% |
| 2026-06-18 | 88.13 | 91.2 | 87.61 | 89.73 | 4,908,116 | +3.76% |
| 2026-06-17 | 89.14 | 92.34 | 85.86 | 86.48 | 4,324,413 | -3.68% |
| 2026-06-16 | 89.96 | 91 | 88.695 | 89.78 | 2,788,801 | +0.03% |
| 2026-06-15 | 91.91 | 92.39 | 89.58 | 89.75 | 4,189,001 | -0.61% |
| 2026-06-12 | 93.19 | 94.44 | 89.68 | 90.3 | 6,260,924 | -4.90% |
| 2026-06-11 | 90.03 | 95.22 | 90.03 | 94.95 | 3,427,446 | +5.68% |
| 2026-06-10 | 91.65 | 92 | 89.34 | 89.85 | 3,030,186 | -2.93% |
| 2026-06-09 | 91.18 | 94.21 | 90.87 | 92.56 | 2,995,945 | +2.01% |
| 2026-06-08 | 89.49 | 91.45 | 88.94 | 90.74 | 2,404,860 | +0.28% |
| 2026-06-05 | 90.51 | 92.2 | 90.26 | 90.49 | 2,122,059 | -1.51% |
| 2026-06-04 | 91.25 | 92.6 | 90.11 | 91.88 | 2,525,567 | +2.71% |
| 2026-06-03 | 89.28 | 90.59 | 88.82 | 89.46 | 1,921,833 | -1.58% |
| 2026-06-02 | 90.14 | 90.935 | 88.84 | 90.9 | 1,795,528 | +0.88% |
| 2026-06-01 | 91.23 | 91.852 | 89.21 | 90.11 | 2,986,264 | +0.37% |
| 2026-05-29 | 90.2 | 91.36 | 89.46 | 89.78 | 3,155,421 | +0.03% |
| 2026-05-28 | 89.6 | 90.545 | 88.909 | 89.75 | 2,127,688 | -1.33% |
| 2026-05-27 | 90.6 | 93.78 | 90.04 | 90.96 | 2,144,444 | +1.87% |
| 2026-05-26 | 89.96 | 90.49 | 88.56 | 89.29 | 2,475,067 | +0.48% |
| 2026-05-22 | 88.78 | 89.53 | 87.375 | 88.86 | 2,179,494 | +0.03% |
| 2026-05-21 | 85.82 | 89.03 | 84.84 | 88.83 | 2,489,821 | +1.74% |
| 2026-05-20 | 83.8 | 87.39 | 82.75 | 87.31 | 2,701,612 | +5.19% |
| 2026-05-19 | 83 | 83.335 | 81.18 | 83 | 2,627,347 | -0.98% |
| 2026-05-18 | 83 | 85.42 | 82.73 | 83.82 | 3,383,350 | +1.85% |
| 2026-05-15 | 85.09 | 85.59 | 82.06 | 82.3 | 3,568,636 | -3.46% |
| 2026-05-14 | 85.49 | 86.26 | 84.61 | 85.25 | 2,504,591 | +0.33% |
| 2026-05-13 | 85.19 | 85.92 | 84.45 | 84.97 | 2,265,572 | -1.04% |