Lennar Corporation Class A LEN
NYSE · United States · Consumer Durables
$81.59-1.42 (-1.71%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81.59 | -1.71% | $83.94 | $84.25 | $81.17 | 5.39M |
| 2026-09-29 | $83.01 | +1.19% | $82.27 | $83.45 | $81.65 | 4.71M |
| 2026-09-28 | $82.03 | -0.15% | $81.81 | $84.08 | $81.76 | 6.78M |
| 2026-09-25 | $82.15 | +0.83% | $82.00 | $82.27 | $80.37 | 3.89M |
| 2026-09-24 | $81.47 | -0.06% | $81.19 | $81.98 | $80.12 | 4.78M |
| 2026-09-23 | $81.52 | -1.85% | $82.00 | $83.19 | $81.31 | 5.86M |
| 2026-09-22 | $83.06 | +6.38% | $81.00 | $83.37 | $80.18 | 6.47M |
| 2026-09-21 | $78.08 | +2.16% | $76.98 | $78.38 | $76.50 | 4.95M |
| 2026-09-18 | $76.43 | -4.10% | $78.25 | $79.10 | $75.70 | 11.85M |
| 2026-09-17 | $79.70 | +1.71% | $81.00 | $81.00 | $76.07 | 8.64M |
| 2026-09-16 | $78.36 | -2.14% | $80.63 | $81.45 | $77.83 | 6.16M |
| 2026-09-15 | $80.07 | +0.10% | $79.98 | $80.50 | $79.00 | 4.50M |
| 2026-09-14 | $79.99 | +0.49% | $78.79 | $80.50 | $78.66 | 3.71M |
| 2026-09-11 | $79.60 | +2.18% | $79.60 | $80.50 | $78.69 | 3.62M |
| 2026-09-10 | $77.90 | -3.54% | $79.99 | $79.99 | $76.63 | 4.91M |
| 2026-09-09 | $80.76 | +0.49% | $80.55 | $81.19 | $79.77 | 3.38M |
| 2026-09-08 | $80.37 | -3.84% | $82.60 | $83.05 | $80.18 | 4.70M |
| 2026-09-04 | $83.58 | -1.03% | $84.00 | $84.45 | $83.11 | 2.33M |
| 2026-09-03 | $84.45 | +1.04% | $85.35 | $86.35 | $83.71 | 2.14M |
| 2026-09-02 | $83.58 | +1.00% | $83.51 | $83.98 | $82.93 | 2.25M |
| 2026-09-01 | $82.75 | -1.62% | $83.75 | $84.51 | $82.74 | 3.75M |
| 2026-08-31 | $84.11 | -2.57% | $85.05 | $85.55 | $83.99 | 2.34M |
| 2026-08-28 | $86.33 | +1.43% | $85.97 | $87.26 | $84.67 | 2.36M |
| 2026-08-27 | $85.11 | -2.34% | $86.21 | $86.55 | $84.80 | 2.04M |
| 2026-08-26 | $87.15 | -0.60% | $87.27 | $88.15 | $86.41 | 1.56M |
| 2026-08-25 | $87.68 | -0.54% | $88.93 | $88.93 | $87.27 | 2.03M |
| 2026-08-24 | $88.16 | +1.31% | $88.00 | $89.15 | $87.42 | 3.58M |
| 2026-08-21 | $87.02 | +1.87% | $86.49 | $87.72 | $85.55 | 2.04M |
| 2026-08-20 | $85.42 | -2.15% | $85.42 | $86.47 | $84.75 | 2.19M |
| 2026-08-19 | $87.30 | +2.78% | $87.99 | $89.65 | $86.81 | 3.43M |
| 2026-08-18 | $84.94 | -1.85% | $87.48 | $87.66 | $84.60 | 2.54M |
| 2026-08-17 | $86.54 | -0.33% | $86.50 | $87.37 | $84.98 | 3.01M |
| 2026-08-14 | $86.83 | -0.81% | $86.99 | $87.79 | $86.24 | 1.80M |
| 2026-08-13 | $87.54 | +2.75% | $86.76 | $88.41 | $85.76 | 1.73M |
| 2026-08-12 | $85.20 | -2.68% | $87.53 | $87.53 | $85.05 | 1.79M |
| 2026-08-11 | $87.55 | +2.28% | $85.74 | $87.70 | $85.72 | 1.46M |
| 2026-08-10 | $85.60 | -2.93% | $87.76 | $87.76 | $85.12 | 1.64M |
| 2026-08-07 | $88.18 | +3.96% | $85.94 | $88.36 | $85.33 | 2.47M |
| 2026-08-06 | $84.82 | -3.48% | $87.02 | $87.15 | $84.07 | 2.41M |
| 2026-08-05 | $87.88 | +0.99% | $86.18 | $88.09 | $86.00 | 1.99M |
| 2026-08-04 | $87.02 | +2.14% | $85.67 | $87.40 | $84.89 | 1.71M |
| 2026-08-03 | $85.20 | +3.46% | $84.00 | $85.77 | $83.87 | 2.14M |
| 2026-07-31 | $82.35 | -1.67% | $83.30 | $83.80 | $81.95 | 2.59M |
| 2026-07-30 | $83.75 | -0.96% | $84.98 | $85.50 | $82.92 | 2.00M |
| 2026-07-29 | $84.56 | -3.53% | $86.69 | $87.81 | $84.19 | 4.29M |
| 2026-07-28 | $87.65 | +3.07% | $86.98 | $88.36 | $85.90 | 2.62M |
| 2026-07-27 | $85.04 | +0.47% | $86.01 | $86.82 | $84.78 | 1.85M |
| 2026-07-24 | $84.64 | +3.06% | $82.47 | $85.33 | $82.10 | 2.55M |
| 2026-07-23 | $82.13 | -0.02% | $80.77 | $82.38 | $79.83 | 3.47M |
| 2026-07-22 | $82.15 | +0.38% | $82.96 | $83.79 | $81.34 | 2.62M |
| 2026-07-21 | $81.84 | -1.28% | $82.27 | $83.00 | $81.56 | 2.16M |
| 2026-07-20 | $82.90 | -1.18% | $84.70 | $84.70 | $82.15 | 2.84M |
| 2026-07-17 | $83.89 | -2.91% | $86.42 | $88.17 | $83.52 | 2.15M |
| 2026-07-16 | $86.40 | +1.30% | $84.32 | $87.77 | $84.32 | 2.02M |
| 2026-07-15 | $85.29 | +1.89% | $83.88 | $85.61 | $83.67 | 2.85M |
| 2026-07-14 | $83.71 | +1.05% | $84.41 | $84.96 | $82.39 | 2.17M |
| 2026-07-13 | $82.84 | -1.70% | $84.59 | $85.30 | $82.38 | 1.91M |
| 2026-07-10 | $84.27 | -0.09% | $84.35 | $86.01 | $84.19 | 2.15M |
| 2026-07-09 | $84.35 | +0.91% | $83.70 | $85.28 | $83.35 | 2.17M |
| 2026-07-08 | $83.59 | -3.63% | $85.73 | $86.31 | $83.20 | 2.85M |
| 2026-07-07 | $86.74 | -1.04% | $87.84 | $88.73 | $86.34 | 1.99M |
| 2026-07-06 | $87.65 | -0.63% | $88.33 | $88.68 | $85.80 | 2.24M |
| 2026-07-02 | $88.21 | +1.32% | $87.73 | $88.71 | $86.00 | 2.29M |
| 2026-07-01 | $87.06 | -3.79% | $89.13 | $90.85 | $86.77 | 2.68M |
| 2026-06-30 | $90.49 | -0.40% | $90.87 | $91.39 | $89.71 | 2.41M |
| 2026-06-29 | $90.85 | -2.86% | $93.22 | $93.27 | $90.81 | 2.56M |
| 2026-06-26 | $93.52 | -0.36% | $93.87 | $94.94 | $93.00 | 2.81M |
| 2026-06-25 | $93.86 | +0.98% | $94.25 | $96.03 | $93.03 | 2.83M |
| 2026-06-24 | $92.95 | +6.41% | $89.77 | $94.15 | $89.02 | 3.52M |
| 2026-06-23 | $87.35 | -0.10% | $87.49 | $88.27 | $87.30 | 2.00M |
| 2026-06-22 | $87.44 | -2.55% | $88.79 | $90.37 | $87.26 | 2.72M |
| 2026-06-18 | $89.73 | +3.76% | $88.13 | $91.20 | $87.61 | 4.91M |
| 2026-06-17 | $86.48 | -3.68% | $89.14 | $92.34 | $85.86 | 4.32M |
| 2026-06-16 | $89.78 | +0.03% | $89.96 | $91.00 | $88.70 | 2.79M |
| 2026-06-15 | $89.75 | -0.61% | $91.91 | $92.39 | $89.58 | 4.19M |
| 2026-06-12 | $90.30 | -4.90% | $93.19 | $94.44 | $89.68 | 6.26M |
| 2026-06-11 | $94.95 | +5.68% | $90.03 | $95.22 | $90.03 | 3.43M |
| 2026-06-10 | $89.85 | -2.93% | $91.65 | $92.00 | $89.34 | 3.03M |
| 2026-06-09 | $92.56 | +2.01% | $91.18 | $94.21 | $90.87 | 3.00M |
| 2026-06-08 | $90.74 | +0.28% | $89.49 | $91.45 | $88.94 | 2.40M |
| 2026-06-05 | $90.49 | -1.51% | $90.51 | $92.20 | $90.26 | 2.12M |
| 2026-06-04 | $91.88 | +2.71% | $91.25 | $92.60 | $90.11 | 2.53M |
| 2026-06-03 | $89.46 | -1.58% | $89.28 | $90.59 | $88.82 | 1.92M |
| 2026-06-02 | $90.90 | +0.88% | $90.14 | $90.94 | $88.84 | 1.80M |
| 2026-06-01 | $90.11 | +0.37% | $91.23 | $91.85 | $89.21 | 2.99M |
| 2026-05-29 | $89.78 | +0.03% | $90.20 | $91.36 | $89.46 | 3.15M |
| 2026-05-28 | $89.75 | -1.33% | $89.60 | $90.55 | $88.91 | 2.13M |
| 2026-05-27 | $90.96 | +1.87% | $90.60 | $93.78 | $90.04 | 2.14M |
| 2026-05-26 | $89.29 | +0.48% | $89.96 | $90.49 | $88.56 | 2.48M |
| 2026-05-22 | $88.86 | +0.03% | $88.78 | $89.53 | $87.38 | 2.18M |