Lennar Corp (LEN)

108.41
-2.20 (-1.99%)
NYSE · Last Trade: Mar 3rd, 6:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lennar Corp (LEN)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026107.55109.48105.31108.412,142,861108.41
3/02/2026111.85111.85109.52110.612,241,759110.61
2/27/2026111.37114.98111.01114.362,408,951114.36
2/26/2026111.59112.22110.05112.001,667,531112.00
2/25/2026116.49116.95109.05110.732,700,399110.73
2/24/2026116.00118.10115.63116.401,316,616116.40
2/23/2026116.50116.77113.12116.202,378,633116.20
2/20/2026116.78118.21114.87116.462,380,981116.46
2/19/2026120.50121.17115.52116.123,079,809116.12
2/18/2026121.46123.14120.62121.261,414,480121.26
2/17/2026122.26124.10118.61121.441,830,066121.44
2/13/2026120.75124.16120.75122.282,571,621122.28
2/12/2026121.80123.98120.71120.832,511,023120.83
2/11/2026117.51121.04117.08120.992,168,725120.99
2/10/2026115.35120.05114.75119.402,476,241119.40
2/09/2026114.24115.49112.31114.081,845,633114.08
2/06/2026114.68117.60111.00114.023,826,979114.02
2/05/2026115.93116.86114.50115.372,176,205115.37
2/04/2026112.50118.04112.50115.273,613,743115.27
2/03/2026108.30116.69108.14112.534,922,608112.03
2/02/2026108.92109.93107.50108.802,440,267108.32
1/30/2026109.80110.32107.83109.352,392,403108.86
1/29/2026110.65113.94109.86111.232,462,156110.74
1/28/2026110.26113.61109.66110.792,327,647110.30
1/27/2026110.30110.60109.10110.071,836,553109.58
1/26/2026111.52112.42110.02110.582,069,338110.09
1/23/2026114.65115.38111.78111.842,631,273111.34
1/22/2026118.00119.28114.18114.713,024,262114.20
1/21/2026116.15119.76115.79118.003,592,207117.48
1/20/2026115.01119.20114.99115.163,196,636114.65
1/16/2026121.73122.31117.17118.594,404,698118.06
1/15/2026121.64122.74119.27122.252,296,046121.71
1/14/2026120.75123.71120.70121.394,125,750120.85
1/13/2026121.51123.55119.89123.323,542,787122.77
1/12/2026118.42122.83117.90120.904,671,189120.36
1/09/2026113.00119.32112.97119.257,687,011118.72
1/08/2026103.15110.33102.80109.554,188,266109.06
1/07/2026106.80107.67103.46103.934,538,702103.47
1/06/2026104.00106.47102.76106.363,360,977105.89
1/05/2026103.87106.97103.60105.402,936,526104.93
1/02/2026103.01104.50102.12104.222,414,766103.76
12/31/2025103.78103.99102.72102.801,849,400102.34
12/30/2025103.37104.43103.03103.892,173,924103.43
12/29/2025104.84105.12103.49103.922,331,218103.46
12/26/2025104.90105.22104.06104.901,868,422104.43
12/24/2025104.90105.94104.43105.091,399,318104.62
12/23/2025106.91107.17104.25104.742,800,186104.28
12/22/2025107.99108.25106.48106.993,662,985106.52
12/19/2025107.76108.04105.23107.999,673,936107.51
12/18/2025111.39112.97108.03108.337,282,242107.85
12/17/2025113.65116.54110.02112.2310,352,041111.73
12/16/2025120.35120.82116.70117.574,776,945117.05
12/15/2025120.00121.35118.92119.733,195,371119.20
12/12/2025119.90120.26118.23119.372,436,302118.84
12/11/2025120.22122.79118.91119.153,107,004118.62
12/10/2025117.66120.33117.46120.033,339,283119.50
12/09/2025118.73120.16117.04117.194,128,306116.67
12/08/2025122.07122.36120.00120.715,328,914120.17
12/05/2025127.07128.21123.88123.916,243,142123.36
12/04/2025131.09133.23126.71126.757,423,301126.19