Lennar Corporation Class B LEN.B
NYSE · United States · Consumer Durables
$74.62+0.54 (+0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $74.62 | +0.73% | $75.22 | $75.19 | $73.72 | 160.41K |
| 2026-10-12 | $74.08 | -2.55% | $76.36 | $76.36 | $73.94 | 114.60K |
| 2026-10-09 | $76.02 | -1.35% | $76.37 | $76.39 | $74.90 | 130.50K |
| 2026-10-08 | $77.06 | +1.73% | $74.76 | $77.06 | $74.50 | 166.30K |
| 2026-10-07 | $75.75 | -1.59% | $75.09 | $76.07 | $74.44 | 107.90K |
| 2026-10-06 | $76.97 | +4.92% | $74.00 | $76.97 | $74.00 | 114.40K |
| 2026-10-05 | $73.36 | -6.77% | $78.24 | $78.49 | $72.60 | 219.70K |
| 2026-10-02 | $78.69 | -2.85% | $82.67 | $83.23 | $76.30 | 160.30K |
| 2026-10-01 | $81.00 | +1.26% | $79.55 | $81.60 | $77.80 | 120.50K |
| 2026-09-30 | $79.99 | -2.18% | $82.65 | $82.65 | $79.79 | 115.90K |
| 2026-09-29 | $81.77 | +1.50% | $80.85 | $81.87 | $80.00 | 183.50K |
| 2026-09-28 | $80.56 | +0.09% | $80.00 | $82.26 | $80.00 | 110.40K |
| 2026-09-25 | $80.49 | +0.76% | $80.30 | $80.67 | $79.12 | 130.00K |
| 2026-09-24 | $79.88 | -0.15% | $80.00 | $80.62 | $78.80 | 146.40K |
| 2026-09-23 | $80.00 | -1.79% | $80.00 | $81.50 | $79.93 | 121.20K |
| 2026-09-22 | $81.46 | +6.19% | $78.70 | $81.79 | $78.70 | 172.70K |
| 2026-09-21 | $76.71 | +2.68% | $75.50 | $77.00 | $74.97 | 223.20K |
| 2026-09-18 | $74.71 | -4.62% | $78.25 | $78.94 | $74.44 | 284.10K |
| 2026-09-17 | $78.33 | +1.95% | $78.45 | $78.45 | $74.87 | 256.20K |
| 2026-09-16 | $76.83 | -2.21% | $78.07 | $79.39 | $76.43 | 112.10K |
| 2026-09-15 | $78.57 | -0.13% | $79.73 | $79.73 | $77.62 | 122.10K |
| 2026-09-14 | $78.67 | +0.51% | $77.87 | $78.96 | $77.50 | 131.20K |
| 2026-09-11 | $78.27 | +2.23% | $78.40 | $79.00 | $77.53 | 122.30K |
| 2026-09-10 | $76.56 | -3.25% | $78.83 | $78.83 | $75.19 | 182.50K |
| 2026-09-09 | $79.13 | +0.19% | $78.61 | $79.62 | $78.23 | 74.40K |
| 2026-09-08 | $78.98 | -3.88% | $82.52 | $82.52 | $78.64 | 94.80K |
| 2026-09-04 | $82.17 | -0.81% | $83.02 | $83.02 | $81.91 | 58.80K |
| 2026-09-03 | $82.84 | +0.84% | $83.01 | $84.05 | $82.00 | 66.40K |
| 2026-09-02 | $82.15 | +0.92% | $82.39 | $82.50 | $81.33 | 66.10K |
| 2026-09-01 | $81.40 | -1.05% | $82.18 | $82.97 | $81.20 | 58.60K |
| 2026-08-31 | $82.26 | -3.17% | $83.88 | $84.94 | $82.26 | 75.60K |
| 2026-08-28 | $84.95 | +1.80% | $84.30 | $85.50 | $83.11 | 53.80K |
| 2026-08-27 | $83.45 | -2.52% | $84.70 | $85.00 | $83.20 | 50.40K |
| 2026-08-26 | $85.61 | -0.59% | $86.09 | $86.70 | $85.46 | 49.70K |
| 2026-08-25 | $86.12 | -0.75% | $86.81 | $87.13 | $85.75 | 67.90K |
| 2026-08-24 | $86.77 | +1.50% | $86.46 | $87.40 | $86.15 | 60.80K |
| 2026-08-21 | $85.49 | +1.97% | $84.29 | $86.13 | $84.00 | 52.70K |
| 2026-08-20 | $83.84 | -2.36% | $85.13 | $85.13 | $83.05 | 101.40K |
| 2026-08-19 | $85.87 | +2.84% | $84.98 | $87.66 | $84.98 | 156.20K |
| 2026-08-18 | $83.50 | -1.53% | $85.56 | $85.60 | $83.24 | 85.50K |
| 2026-08-17 | $84.80 | -0.66% | $85.10 | $85.71 | $83.50 | 76.10K |
| 2026-08-14 | $85.36 | -0.54% | $84.20 | $86.00 | $84.20 | 84.30K |
| 2026-08-13 | $85.82 | +2.88% | $84.06 | $86.76 | $84.06 | 74.10K |
| 2026-08-12 | $83.42 | -3.23% | $85.58 | $85.80 | $83.33 | 60.70K |
| 2026-08-11 | $86.20 | +2.84% | $85.03 | $86.21 | $84.72 | 58.40K |
| 2026-08-10 | $83.82 | -3.08% | $85.25 | $85.94 | $83.50 | 86.80K |
| 2026-08-07 | $86.48 | +3.84% | $84.43 | $86.66 | $83.88 | 71.20K |
| 2026-08-06 | $83.28 | -3.66% | $85.93 | $85.93 | $82.43 | 84.40K |
| 2026-08-05 | $86.44 | +1.21% | $84.94 | $86.56 | $84.28 | 83.20K |
| 2026-08-04 | $85.41 | +2.42% | $83.92 | $85.66 | $83.47 | 72.70K |
| 2026-08-03 | $83.39 | +3.33% | $82.00 | $84.00 | $82.00 | 67.30K |
| 2026-07-31 | $80.70 | -1.30% | $81.45 | $81.75 | $80.36 | 111.80K |
| 2026-07-30 | $81.76 | -0.88% | $82.83 | $82.83 | $81.44 | 66.50K |
| 2026-07-29 | $82.49 | -4.22% | $86.10 | $86.10 | $82.44 | 76.90K |
| 2026-07-28 | $86.12 | +3.39% | $84.47 | $86.60 | $84.47 | 68.20K |
| 2026-07-27 | $83.30 | +0.46% | $82.94 | $84.62 | $82.94 | 73.10K |
| 2026-07-24 | $82.92 | +2.73% | $81.02 | $83.49 | $80.91 | 87.20K |
| 2026-07-23 | $80.72 | +0.19% | $79.71 | $80.77 | $78.02 | 110.30K |
| 2026-07-22 | $80.57 | +0.20% | $81.22 | $82.09 | $79.70 | 58.70K |
| 2026-07-21 | $80.41 | -1.16% | $80.63 | $81.39 | $79.91 | 112.90K |
| 2026-07-20 | $81.35 | -1.00% | $81.86 | $81.97 | $80.43 | 64.20K |
| 2026-07-17 | $82.17 | -3.03% | $84.15 | $86.25 | $81.80 | 59.30K |
| 2026-07-16 | $84.74 | +1.61% | $83.91 | $86.02 | $83.85 | 45.10K |
| 2026-07-15 | $83.40 | +1.46% | $83.01 | $83.79 | $82.31 | 47.40K |
| 2026-07-14 | $82.20 | +1.24% | $82.76 | $82.76 | $80.80 | 53.80K |
| 2026-07-13 | $81.19 | -1.65% | $83.72 | $83.84 | $80.85 | 57.60K |
| 2026-07-10 | $82.55 | -0.15% | $82.34 | $84.03 | $82.34 | 42.10K |
| 2026-07-09 | $82.67 | +1.31% | $81.51 | $83.51 | $81.50 | 48.10K |
| 2026-07-08 | $81.60 | -4.02% | $84.25 | $84.58 | $81.46 | 77.40K |
| 2026-07-07 | $85.02 | -1.05% | $87.31 | $87.31 | $84.61 | 74.10K |
| 2026-07-06 | $85.92 | -0.41% | $87.04 | $87.04 | $84.01 | 96.80K |
| 2026-07-02 | $86.27 | +1.45% | $86.54 | $86.71 | $84.42 | 36.60K |
| 2026-07-01 | $85.04 | -4.14% | $89.43 | $89.43 | $84.92 | 64.30K |
| 2026-06-30 | $88.71 | -0.20% | $89.72 | $89.72 | $88.13 | 165.20K |
| 2026-06-29 | $88.89 | -3.28% | $92.32 | $92.32 | $88.76 | 57.50K |
| 2026-06-26 | $91.90 | +0.20% | $92.53 | $92.90 | $90.90 | 92.00K |
| 2026-06-25 | $91.72 | +0.60% | $91.66 | $93.83 | $91.16 | 42.20K |
| 2026-06-24 | $91.17 | +7.22% | $85.69 | $92.00 | $85.69 | 64.50K |
| 2026-06-23 | $85.03 | -0.23% | $85.38 | $86.06 | $85.01 | 55.60K |
| 2026-06-22 | $85.23 | -2.53% | $86.38 | $87.62 | $85.07 | 77.40K |
| 2026-06-18 | $87.44 | +3.15% | $86.17 | $89.14 | $86.17 | 88.60K |
| 2026-06-17 | $84.77 | -3.30% | $88.19 | $90.15 | $84.32 | 112.80K |
| 2026-06-16 | $87.66 | -0.31% | $88.50 | $88.83 | $86.89 | 90.50K |
| 2026-06-15 | $87.93 | -0.64% | $89.90 | $90.51 | $87.75 | 50.30K |
| 2026-06-12 | $88.50 | -4.77% | $92.24 | $92.24 | $88.10 | 106.40K |
| 2026-06-11 | $92.93 | +5.81% | $88.31 | $93.22 | $88.31 | 53.20K |
| 2026-06-10 | $87.83 | -3.36% | $90.25 | $90.25 | $87.44 | 60.90K |
| 2026-06-09 | $90.88 | +2.08% | $88.98 | $92.11 | $88.98 | 76.10K |
| 2026-06-08 | $89.03 | +0.42% | $88.01 | $89.43 | $88.00 | 48.50K |
| 2026-06-05 | $88.66 | -1.25% | $88.32 | $89.82 | $88.26 | 41.00K |