Lennar Corporation (LEN)
NYSE: LEN
· Real-Time Price · USD
130.06
1.73 (1.35%)
At close: Oct 03, 2025, 3:59 PM
130.00
-0.05%
After-hours: Oct 03, 2025, 07:57 PM EDT
LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 128.32 | 130.83 | 128.30 | 130.07 | 130.07 | 1.36% | 2,025,130 |
| Oct 2, 2025 | 128.00 | 128.64 | 126.57 | 128.33 | 128.33 | 0.09% | 1,718,719 |
| Oct 1, 2025 | 126.50 | 128.55 | 126.30 | 128.21 | 128.21 | 1.72% | 2,462,731 |
| Sep 30, 2025 | 127.51 | 127.88 | 124.50 | 126.04 | 126.04 | -1.28% | 2,435,546 |
| Sep 29, 2025 | 127.44 | 128.26 | 125.41 | 127.68 | 127.68 | 1.30% | 3,360,337 |
| Sep 26, 2025 | 125.01 | 126.88 | 124.15 | 126.04 | 126.04 | 1.63% | 2,430,900 |
| 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 |
Page 1 of 136