Lennar Corporation (LEN)
NYSE: LEN
· Real-Time Price · USD
131.36
-0.59 (-0.45%)
At close: Aug 18, 2025, 3:59 PM
132.00
0.49%
Pre-market: Aug 19, 2025, 04:45 AM EDT
LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 132.60 | 133.76 | 131.09 | 131.43 | 131.43 | -0.39% | 2,619,245 |
| Aug 15, 2025 | 136.00 | 136.07 | 131.65 | 131.95 | 131.95 | 1.15% | 5,174,311 |
| Aug 14, 2025 | 127.24 | 130.72 | 127.04 | 130.45 | 130.45 | -0.34% | 3,549,240 |
| Aug 13, 2025 | 125.10 | 132.58 | 124.91 | 130.89 | 130.89 | 5.16% | 5,589,900 |
| Aug 12, 2025 | 121.61 | 124.84 | 120.60 | 124.47 | 124.47 | 3.27% | 3,047,724 |
| Aug 11, 2025 | 121.24 | 123.00 | 118.26 | 120.53 | 120.53 | -0.26% | 2,412,240 |
| Aug 8, 2025 | 119.91 | 121.47 | 119.60 | 120.85 | 120.85 | 1.12% | 2,093,924 |
| Aug 7, 2025 | 121.00 | 122.83 | 119.29 | 119.51 | 119.51 | 0.13% | 2,255,741 |
| Aug 6, 2025 | 120.29 | 121.17 | 119.28 | 119.35 | 119.35 | -0.62% | 2,507,677 |
| Aug 5, 2025 | 118.43 | 121.70 | 118.07 | 120.10 | 120.10 | 1.12% | 3,021,500 |
| Aug 4, 2025 | 115.92 | 119.13 | 115.67 | 118.77 | 118.77 | 2.41% | 2,527,900 |
| Aug 1, 2025 | 114.87 | 116.92 | 113.82 | 115.98 | 115.98 | 3.39% | 3,639,747 |
| Jul 31, 2025 | 110.75 | 113.51 | 110.33 | 112.18 | 112.18 | -0.17% | 2,258,666 |
| Jul 30, 2025 | 115.68 | 116.57 | 111.70 | 112.37 | 112.37 | -3.01% | 2,526,027 |
| Jul 29, 2025 | 116.22 | 116.64 | 114.74 | 115.86 | 115.86 | -0.24% | 1,744,158 |
| Jul 28, 2025 | 114.93 | 117.89 | 114.11 | 116.14 | 116.14 | 0.70% | 2,891,200 |
| Jul 25, 2025 | 114.00 | 115.70 | 112.84 | 115.33 | 115.33 | 1.60% | 2,553,889 |
| Jul 24, 2025 | 116.50 | 116.90 | 113.19 | 113.51 | 113.51 | -3.20% | 2,792,129 |
| Jul 23, 2025 | 119.50 | 119.60 | 116.33 | 117.26 | 117.26 | -1.07% | 2,939,300 |
| Jul 22, 2025 | 114.12 | 119.23 | 113.84 | 118.53 | 118.53 | 8.32% | 5,242,200 |