Lennar Corporation (LEN-B) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	84.43	86.66	83.88	86.48	+3.84%	71,200
2026-08-06	85.93	85.93	82.43	83.28	-3.66%	84,400
2026-08-05	84.94	86.56	84.28	86.44	+1.21%	83,200
2026-08-04	83.92	85.66	83.47	85.41	+2.42%	72,700
2026-08-03	82.00	84.00	82.00	83.39	+3.33%	67,300
2026-07-31	81.45	81.75	80.36	80.70	-1.30%	111,800
2026-07-30	82.83	82.83	81.44	81.76	-0.88%	66,500
2026-07-29	86.10	86.10	82.44	82.49	-4.22%	76,900
2026-07-28	84.47	86.60	84.47	86.12	+3.39%	68,155
2026-07-27	82.94	84.62	82.94	83.30	+0.46%	73,084
2026-07-24	81.02	83.49	80.91	82.92	+2.73%	87,200
2026-07-23	79.71	80.77	78.02	80.72	+0.19%	110,300
2026-07-22	81.22	82.09	79.70	80.57	+0.20%	58,700
2026-07-21	80.63	81.39	79.91	80.41	-1.16%	112,943
2026-07-20	81.86	81.97	80.43	81.35	-1.00%	64,214
2026-07-17	84.15	86.25	81.80	82.17	-3.03%	59,300
2026-07-16	83.91	86.02	83.85	84.74	+1.61%	45,100
2026-07-15	83.01	83.79	82.31	83.40	+1.46%	47,400
2026-07-14	82.76	82.76	80.80	82.20	+1.24%	53,800
2026-07-13	83.72	83.84	80.85	81.19	-1.65%	57,600
2026-07-10	82.34	84.03	82.34	82.55	-0.15%	42,100
2026-07-09	81.51	83.51	81.50	82.67	+1.31%	48,100
2026-07-08	84.25	84.58	81.46	81.60	-4.02%	77,400
2026-07-07	87.31	87.31	84.61	85.02	-1.05%	74,054
2026-07-06	87.04	87.04	84.01	85.92	-0.41%	96,756
2026-07-02	86.54	86.71	84.42	86.27	+1.45%	36,641
2026-07-01	89.43	89.43	84.92	85.04	-4.14%	64,255
2026-06-30	89.72	89.72	88.13	88.71	-0.20%	165,150
2026-06-29	92.32	92.32	88.76	88.89	-3.28%	57,475
2026-06-26	92.53	92.90	90.90	91.90	+0.20%	92,000
2026-06-25	91.66	93.83	91.16	91.72	+0.60%	42,200
2026-06-24	85.69	92.00	85.69	91.17	+7.22%	64,500
2026-06-23	85.38	86.06	85.01	85.03	-0.23%	55,596
2026-06-22	86.38	87.62	85.07	85.23	-2.53%	77,361
2026-06-18	86.17	89.14	86.17	87.44	+3.15%	88,600
2026-06-17	88.19	90.15	84.32	84.77	-3.30%	112,800
2026-06-16	88.50	88.83	86.89	87.66	-0.31%	90,500
2026-06-15	89.90	90.51	87.75	87.93	-0.64%	50,300
2026-06-12	92.24	92.24	88.10	88.50	-4.77%	106,400
2026-06-11	88.31	93.22	88.31	92.93	+5.81%	53,200
2026-06-10	90.25	90.25	87.44	87.83	-3.36%	60,900
2026-06-09	88.98	92.11	88.98	90.88	+2.08%	76,100
2026-06-08	88.01	89.43	88.00	89.03	+0.42%	48,500
2026-06-05	88.32	89.82	88.26	88.66	-1.25%	41,000
2026-06-04	88.18	90.24	88.18	89.78	+2.52%	61,200
2026-06-03	87.97	88.29	86.97	87.57	-1.81%	69,400
2026-06-02	88.32	89.18	86.36	89.18	+1.51%	78,886
2026-06-01	87.70	89.72	87.19	87.85	-0.26%	97,228
2026-05-29	87.80	89.19	87.55	88.08	+0.56%	68,900
2026-05-28	87.70	88.45	86.80	87.59	-0.86%	86,500
2026-05-27	87.97	91.40	87.96	88.35	+0.95%	71,700
2026-05-26	87.53	88.78	86.40	87.52	+0.81%	74,900
2026-05-22	87.04	87.20	85.48	86.82	-0.24%	33,800
2026-05-21	85.61	87.07	83.15	87.03	+1.26%	60,500
2026-05-20	81.81	85.95	81.77	85.95	+5.84%	59,000
2026-05-19	82.01	82.01	79.50	81.21	-1.29%	84,600
2026-05-18	81.00	83.39	81.00	82.27	+2.43%	121,700
2026-05-15	83.06	83.06	80.24	80.32	-3.54%	86,900
2026-05-14	83.95	84.23	82.54	83.27	+0.34%	85,700
2026-05-13	84.00	84.03	82.26	82.99	-1.19%	71,000
2026-05-12	84.75	85.19	83.30	83.99	-1.05%	72,501
2026-05-11	86.04	86.04	84.42	84.88	-1.41%	60,360
2026-05-08	86.20	86.59	84.72	86.09	+1.67%	37,100
2026-05-07	87.84	88.33	84.57	84.68	-3.85%	82,100
2026-05-06	85.78	88.92	85.78	88.07	+4.68%	118,800
2026-05-05	82.50	85.58	82.50	84.13	+2.52%	56,271
2026-05-04	85.51	85.61	82.06	82.06	-4.92%	50,473
2026-05-01	88.04	88.04	86.27	86.31	-2.34%	76,700
2026-04-30	86.19	88.43	86.19	88.38	+2.56%	71,700
2026-04-29	89.20	89.20	86.17	86.17	-4.18%	86,800
2026-04-28	91.08	91.22	89.67	89.93	-1.15%	61,100
2026-04-27	91.32	91.84	90.87	90.98	-0.57%	50,600
2026-04-24	91.67	93.00	91.16	91.50	-0.69%	49,900
2026-04-23	91.76	93.13	91.58	92.14	+0.34%	61,700
2026-04-22	92.61	92.73	91.59	91.83	-0.42%	66,300
2026-04-21	95.06	95.12	92.01	92.22	+0.28%	57,500
2026-04-20	89.60	92.16	89.60	91.96	+2.01%	51,100
2026-04-17	88.14	92.56	88.14	90.15	+4.02%	104,533
2026-04-16	86.83	88.02	86.51	86.67	+0.70%	68,269
2026-04-15	86.22	86.96	86.02	86.07	-0.62%	60,156
2026-04-14	86.70	88.62	86.55	86.61	-0.88%	70,650
2026-04-13	86.21	87.69	85.23	87.38	+0.88%	77,253
2026-04-10	86.18	87.18	84.84	86.62	-0.26%	81,002
2026-04-09	86.53	88.15	85.73	86.85	+0.12%	81,569
2026-04-08	87.42	88.65	86.31	86.75	+4.28%	98,902
2026-04-07	85.33	85.70	82.73	83.19	-3.86%	85,401
2026-04-06	84.47	86.62	83.58	86.53	+2.62%	66,536
2026-04-02	82.21	84.32	80.49	84.32	+1.26%	73,803
2026-04-01	83.83	84.68	82.73	83.27	-1.01%	97,235
2026-03-31	83.31	86.12	82.24	84.12	+2.79%	107,012
2026-03-30	86.18	87.59	81.33	81.84	-5.06%	127,591
2026-03-27	86.04	87.82	86.04	86.20	-1.04%	56,075
2026-03-26	87.98	89.68	86.97	87.11	-1.38%	76,375
2026-03-25	88.93	89.69	85.36	88.33	+0.01%	71,533
2026-03-24	88.06	89.07	87.22	88.32	-0.62%	78,678
2026-03-23	88.05	90.31	88.05	88.87	+3.00%	82,703
2026-03-20	88.74	88.74	85.34	86.28	-2.31%	129,226
2026-03-19	88.11	89.22	87.11	88.32	-0.73%	78,669
2026-03-18	90.73	90.73	88.13	88.97	-1.67%	75,634
2026-03-17	90.40	91.49	90.29	90.48	+0.12%	48,984
2026-03-16	90.36	90.88	89.20	90.37	+0.70%	57,891
2026-03-13	86.82	90.62	86.82	89.74	+2.49%	67,914
2026-03-12	91.28	91.28	87.03	87.56	-3.71%	113,608
2026-03-11	92.61	92.81	90.63	90.93	-1.92%	49,975
2026-03-10	92.68	94.60	91.56	92.71	-1.32%	38,928
2026-03-09	94.48	94.50	90.88	93.95	-1.20%	89,256
2026-03-06	97.86	97.86	94.50	95.09	-3.03%	99,575
2026-03-05	99.53	100.44	97.54	98.06	-2.17%	69,766
2026-03-04	101.25	101.25	99.42	100.23	-1.10%	23,748
2026-03-03	101.04	102.49	99.12	101.34	-2.45%	34,139
2026-03-02	103.63	104.91	102.97	103.89	-2.66%	77,808
2026-02-27	105.30	107.70	104.15	106.73	+1.35%	36,154
2026-02-26	104.23	106.35	103.79	105.31	+1.14%	41,558
2026-02-25	107.50	107.50	102.05	104.12	-3.90%	78,893
2026-02-24	109.42	110.05	108.34	108.34	+0.57%	24,387
2026-02-23	109.30	109.30	106.02	107.73	-0.82%	36,707
2026-02-20	109.28	109.89	107.80	108.62	-0.02%	24,451
2026-02-19	113.74	113.74	108.55	108.64	-4.24%	37,325
2026-02-18	114.56	115.59	113.12	113.45	-0.47%	21,149
2026-02-17	114.57	114.57	111.11	113.99	-0.23%	50,708
2026-02-13	114.34	115.82	113.74	114.25	+2.17%	53,388
2026-02-12	112.49	114.47	111.81	111.82	-0.28%	53,983
2026-02-11	109.75	112.17	109.56	112.13	+1.02%	43,902
2026-02-10	107.12	111.16	107.12	111.00	+4.32%	82,127
2026-02-09	107.23	107.60	105.28	106.40	-0.25%	52,126
2026-02-06	106.95	108.48	104.81	106.67	+0.20%	68,529
2026-02-05	106.76	108.60	106.12	106.46	-0.97%	63,836
2026-02-04	104.98	108.56	104.98	107.50	+3.62%	83,268
2026-02-03	100.66	107.72	100.66	103.74	+2.20%	144,324
2026-02-02	101.26	102.10	100.99	101.51	+0.25%	54,429
2026-01-30	103.39	103.88	100.80	101.26	-3.20%	77,413
2026-01-29	102.62	104.75	102.54	104.61	+2.14%	140,774
2026-01-28	101.24	105.22	101.24	102.42	+0.35%	92,875
2026-01-27	103.70	103.70	101.69	102.06	-1.56%	39,940
2026-01-26	104.82	104.82	103.18	103.68	-0.72%	60,988
2026-01-23	106.19	106.19	104.24	104.43	-1.48%	72,570
2026-01-22	108.69	108.99	106.00	106.00	-2.02%	78,049
2026-01-21	106.30	109.09	106.20	108.19	+2.69%	49,591
2026-01-20	104.90	107.99	104.90	105.36	-1.69%	58,085
2026-01-16	111.11	111.11	106.72	107.17	-3.40%	36,930
2026-01-15	110.35	110.95	108.46	110.94	+1.10%	46,268
2026-01-14	110.55	110.55	109.36	109.73	-1.26%	63,551
2026-01-13	109.56	111.89	109.32	111.13	+1.46%	74,600
2026-01-12	107.37	111.42	107.37	109.53	+1.19%	43,257
2026-01-09	102.59	109.00	102.59	108.24	+7.24%	195,744
2026-01-08	95.72	101.96	95.72	100.93	+4.92%	46,996
2026-01-07	99.00	99.09	96.07	96.20	-1.87%	205,565
2026-01-06	96.60	98.58	95.72	98.03	+0.33%	81,753
2026-01-05	95.07	98.35	95.07	97.71	+2.22%	68,865
2026-01-02	95.29	96.28	94.91	95.59	+0.49%	57,314
2025-12-31	95.55	96.78	95.12	95.12	-1.05%	53,124
2025-12-30	95.68	96.73	95.57	96.13	+0.03%	49,571
2025-12-29	97.35	97.44	95.91	96.10	-1.33%	57,274
2025-12-26	97.50	97.76	96.82	97.40	-0.39%	57,819
2025-12-24	97.20	98.59	95.92	97.78	+1.23%	19,905
2025-12-23	97.60	97.83	96.53	96.59	-1.52%	91,006
2025-12-22	98.83	99.44	97.67	98.08	-0.17%	70,573
2025-12-19	100.00	100.86	97.76	98.25	-2.92%	291,214
2025-12-18	107.26	107.26	100.81	101.20	-4.70%	159,263
2025-12-17	106.82	107.66	104.20	106.19	-3.58%	84,811
2025-12-16	113.36	113.85	110.01	110.13	-2.32%	66,197
2025-12-15	113.19	114.53	112.61	112.75	-0.33%	59,065
2025-12-12	113.44	114.00	112.21	113.12	+0.26%	40,831
2025-12-11	113.44	115.99	112.83	112.83	-0.54%	36,550
2025-12-10	111.90	114.03	111.64	113.44	+1.58%	132,853
2025-12-09	113.65	114.97	111.48	111.68	-2.24%	54,457
2025-12-08	116.27	116.55	113.60	114.24	-2.32%	44,081
2025-12-05	119.23	119.64	116.88	116.95	-1.81%	30,591
2025-12-04	123.72	124.11	118.89	119.10	-5.08%	29,805
2025-12-03	122.86	125.48	122.58	125.48	+3.53%	36,271
2025-12-02	121.68	122.37	119.73	121.20	-0.35%	42,206
2025-12-01	122.29	124.21	120.99	121.63	-1.59%	25,199
2025-11-28	122.71	123.59	122.18	123.59	+0.07%	15,242
2025-11-26	122.00	124.52	122.00	123.50	+1.15%	33,647
2025-11-25	115.06	122.72	115.06	122.10	+6.57%	40,835
2025-11-24	115.46	115.46	113.50	114.57	-0.54%	21,750
2025-11-21	109.20	116.29	109.20	115.19	+6.52%	68,939
2025-11-20	107.62	109.22	107.62	108.14	+0.79%	28,924
2025-11-19	109.00	109.00	107.15	107.29	-0.91%	38,197
2025-11-18	106.38	109.11	105.27	108.27	+1.35%	42,147
2025-11-17	112.53	113.35	106.43	106.83	-5.74%	41,561
2025-11-14	114.13	114.61	112.90	113.34	-0.52%	20,293
2025-11-13	115.33	116.35	113.59	113.93	-2.16%	33,751
2025-11-12	117.21	118.40	116.40	116.45	-0.61%	17,810
2025-11-11	115.96	117.62	115.68	117.17	+1.93%	34,885
2025-11-10	114.96	115.72	113.50	114.95	+0.44%	35,437
2025-11-07	113.11	114.72	112.08	114.45	+1.01%	33,347
2025-11-06	113.55	113.82	112.69	113.31	+0.29%	43,958
2025-11-05	114.20	115.14	112.98	112.98	-1.53%	123,489
2025-11-04	115.13	116.14	114.31	114.74	-0.03%	55,629
2025-11-03	117.92	117.92	114.71	114.77	-2.78%	77,487
2025-10-31	119.05	119.08	117.40	118.05	-0.56%	49,742
2025-10-30	117.39	118.91	117.08	118.71	+0.96%	51,443
2025-10-29	120.97	121.83	116.97	117.58	-2.80%	62,422
2025-10-28	118.94	121.26	118.24	120.97	+0.34%	37,022
2025-10-27	120.66	121.68	120.13	120.56	+0.74%	39,529
2025-10-24	122.11	122.11	119.67	119.67	+0.21%	33,391
2025-10-23	119.11	120.08	118.77	119.42	+0.74%	24,825
2025-10-22	119.51	121.13	118.42	118.54	-1.25%	61,943
2025-10-21	115.17	121.21	115.17	120.04	+2.04%	41,072
2025-10-20	119.23	119.23	116.59	117.64	+0.26%	27,607
2025-10-17	116.63	117.84	115.92	117.33	+2.44%	55,735
2025-10-16	115.44	115.44	113.25	114.53	-0.50%	55,653
2025-10-15	115.00	116.03	114.50	115.11	+0.29%	34,325
2025-10-14	110.71	114.78	110.71	114.78	+3.39%	54,997
2025-10-13	112.23	112.23	110.22	111.02	-0.37%	52,648
2025-10-10	112.73	114.58	110.85	111.43	+0.12%	62,808
2025-10-09	113.53	113.53	111.16	111.30	-2.08%	77,534
2025-10-08	116.18	116.18	113.48	113.67	-1.46%	53,987
2025-10-07	119.32	119.32	115.35	115.35	-3.81%	53,889
2025-10-06	124.12	124.12	119.72	119.92	-3.09%	35,861
2025-10-03	123.44	124.51	123.37	123.74	+0.72%	23,287
2025-10-02	121.94	123.28	120.72	122.85	+0.72%	63,821
2025-10-01	119.62	121.99	119.62	121.97	+1.65%	55,875
2025-09-30	121.28	121.28	118.58	119.99	-0.88%	40,922
2025-09-29	120.84	121.74	119.63	121.06	+1.10%	37,338
2025-09-26	118.44	120.56	118.44	119.74	+1.77%	32,274
2025-09-25	118.08	119.16	117.66	117.66	-1.30%	27,294
2025-09-24	116.55	119.92	116.55	119.21	+1.69%	66,476
2025-09-23	114.32	117.86	114.32	117.23	+1.64%	38,526
2025-09-22	120.24	120.24	115.34	115.34	-4.88%	60,668
2025-09-19	123.63	124.50	119.73	121.26	-3.81%	174,239
2025-09-18	127.67	127.90	125.83	126.06	-0.53%	52,443
2025-09-17	127.89	132.80	126.23	126.73	-0.62%	45,822
2025-09-16	128.39	128.43	125.65	127.52	-0.32%	39,520
2025-09-15	131.38	131.38	126.84	127.93	-2.42%	38,553
2025-09-12	134.10	134.10	131.10	131.10	-2.47%	32,017
2025-09-11	131.33	134.47	131.33	134.42	+3.07%	39,590
2025-09-10	131.69	132.32	129.76	130.42	-0.47%	30,485
2025-09-09	135.50	135.50	130.88	131.04	-4.01%	38,402
2025-09-08	137.39	137.39	134.33	136.52	+0.28%	49,552
2025-09-05	134.50	137.16	134.38	136.14	+3.09%	40,433
2025-09-04	129.14	132.52	129.14	132.06	+3.05%	33,663
2025-09-03	127.27	129.14	126.45	128.15	+1.02%	35,461
2025-09-02	125.50	127.13	124.79	126.85	-0.26%	22,880
2025-08-29	127.49	127.80	126.48	127.18	+0.06%	27,212
2025-08-28	127.20	127.52	125.68	127.10	-0.39%	22,610
2025-08-27	128.06	128.09	126.84	127.60	+0.10%	32,456
2025-08-26	128.93	129.13	127.45	127.47	-1.19%	34,680
2025-08-25	130.49	130.49	128.57	129.00	-0.69%	36,993
2025-08-22	123.95	131.03	123.43	129.90	+5.61%	64,363
2025-08-21	123.59	123.59	121.61	123.00	-1.10%	33,933
2025-08-20	127.99	129.17	124.31	124.37	-3.12%	58,110
2025-08-19	128.10	128.81	127.20	128.38	+2.03%	58,043
2025-08-18	126.47	126.97	125.27	125.82	+0.26%	45,266
2025-08-15	126.06	127.76	125.32	125.49	+1.76%	83,781
2025-08-14	121.98	124.37	121.98	123.32	-1.94%	65,580
2025-08-13	119.62	125.93	119.62	125.76	+5.52%	63,881
2025-08-12	116.46	119.48	116.14	119.18	+3.06%	52,392
2025-08-11	116.92	116.92	113.91	115.64	-0.18%	42,084

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.92%). Worst month: Dec (-6.97%). Based on 5 years of daily data (2022–2026).

Jan+6.30%
Feb-0.81%
Mar-2.34%
Apr+0.96%
May+0.08%
Jun+4.99%
Jul+3.32%
Aug+3.25%
Sep-1.88%
Oct-2.21%
Nov+7.92%
Dec-6.97%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Lennar Corporation's (LEN-B) latest close?

86.48 on 2026-08-07, from the Closelook data lake's daily price record.

What is LEN-B's 52-week high and low?

137.39 high and 78.02 low over the trailing 52 weeks, as of 2026-08-07.

What is Lennar Corporation's strongest and weakest month historically?

Historically, LEN-B's strongest calendar month has been Nov (average +7.92%) and its weakest Dec (average -6.97%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.