Lennar Corporation (LEN) — 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 | 85.94 | 88.36 | 85.33 | 88.18 | +3.96% | 2,472,730 |
| 2026-08-06 | 87.02 | 87.15 | 84.07 | 84.82 | -3.48% | 2,408,366 |
| 2026-08-05 | 86.18 | 88.09 | 86.00 | 87.88 | +0.99% | 1,986,788 |
| 2026-08-04 | 85.67 | 87.40 | 84.89 | 87.02 | +2.14% | 1,711,400 |
| 2026-08-03 | 84.00 | 85.77 | 83.87 | 85.20 | +3.46% | 2,137,332 |
| 2026-07-31 | 83.30 | 83.80 | 81.95 | 82.35 | -1.67% | 2,586,167 |
| 2026-07-30 | 84.98 | 85.50 | 82.92 | 83.75 | -0.96% | 1,998,866 |
| 2026-07-29 | 86.69 | 87.81 | 84.19 | 84.56 | -3.53% | 4,294,130 |
| 2026-07-28 | 86.98 | 88.36 | 85.90 | 87.65 | +3.07% | 2,616,613 |
| 2026-07-27 | 86.01 | 86.82 | 84.78 | 85.04 | +0.47% | 1,854,030 |
| 2026-07-24 | 82.47 | 85.33 | 82.10 | 84.64 | +3.06% | 2,551,314 |
| 2026-07-23 | 80.77 | 82.38 | 79.83 | 82.13 | -0.02% | 3,470,775 |
| 2026-07-22 | 82.96 | 83.79 | 81.33 | 82.15 | +0.38% | 2,621,188 |
| 2026-07-21 | 82.27 | 83.00 | 81.56 | 81.84 | -1.28% | 2,155,706 |
| 2026-07-20 | 84.70 | 84.70 | 82.15 | 82.90 | -1.18% | 2,839,939 |
| 2026-07-17 | 86.42 | 88.17 | 83.52 | 83.89 | -2.91% | 2,144,981 |
| 2026-07-16 | 84.32 | 87.77 | 84.32 | 86.40 | +1.30% | 2,023,836 |
| 2026-07-15 | 83.88 | 85.61 | 83.67 | 85.29 | +1.89% | 2,847,948 |
| 2026-07-14 | 84.41 | 84.96 | 82.39 | 83.71 | +1.05% | 2,173,426 |
| 2026-07-13 | 84.59 | 85.30 | 82.38 | 82.84 | -1.70% | 1,910,180 |
| 2026-07-10 | 84.35 | 86.01 | 84.19 | 84.27 | -0.09% | 2,153,393 |
| 2026-07-09 | 83.70 | 85.28 | 83.35 | 84.35 | +0.91% | 2,170,935 |
| 2026-07-08 | 85.73 | 86.31 | 83.20 | 83.59 | -3.63% | 2,853,695 |
| 2026-07-07 | 87.84 | 88.72 | 86.34 | 86.74 | -1.04% | 1,989,221 |
| 2026-07-06 | 88.33 | 88.68 | 85.80 | 87.65 | -0.63% | 2,236,829 |
| 2026-07-02 | 87.73 | 88.71 | 86.00 | 88.21 | +1.32% | 2,293,705 |
| 2026-07-01 | 89.13 | 90.85 | 86.77 | 87.06 | -3.79% | 2,682,812 |
| 2026-06-30 | 90.87 | 91.39 | 89.71 | 90.49 | -0.40% | 2,411,003 |
| 2026-06-29 | 93.22 | 93.27 | 90.81 | 90.85 | -2.86% | 2,558,759 |
| 2026-06-26 | 93.87 | 94.94 | 93.00 | 93.52 | -0.36% | 2,812,596 |
| 2026-06-25 | 94.25 | 96.03 | 93.03 | 93.86 | +0.98% | 2,826,023 |
| 2026-06-24 | 89.77 | 94.15 | 89.02 | 92.95 | +6.41% | 3,516,908 |
| 2026-06-23 | 87.49 | 88.27 | 87.30 | 87.35 | -0.10% | 2,003,223 |
| 2026-06-22 | 88.79 | 90.37 | 87.26 | 87.44 | -2.55% | 2,716,282 |
| 2026-06-18 | 88.13 | 91.20 | 87.61 | 89.73 | +3.76% | 4,908,116 |
| 2026-06-17 | 89.14 | 92.34 | 85.86 | 86.48 | -3.68% | 4,324,413 |
| 2026-06-16 | 89.96 | 91.00 | 88.69 | 89.78 | +0.03% | 2,788,801 |
| 2026-06-15 | 91.91 | 92.39 | 89.58 | 89.75 | -0.61% | 4,189,001 |
| 2026-06-12 | 93.19 | 94.44 | 89.68 | 90.30 | -4.90% | 6,260,924 |
| 2026-06-11 | 90.03 | 95.22 | 90.03 | 94.95 | +5.68% | 3,427,446 |
| 2026-06-10 | 91.65 | 92.00 | 89.34 | 89.85 | -2.93% | 3,030,186 |
| 2026-06-09 | 91.18 | 94.21 | 90.87 | 92.56 | +2.01% | 2,995,945 |
| 2026-06-08 | 89.49 | 91.45 | 88.94 | 90.74 | +0.28% | 2,404,860 |
| 2026-06-05 | 90.51 | 92.20 | 90.26 | 90.49 | -1.51% | 2,122,059 |
| 2026-06-04 | 91.25 | 92.60 | 90.11 | 91.88 | +2.71% | 2,525,567 |
| 2026-06-03 | 89.28 | 90.59 | 88.82 | 89.46 | -1.58% | 1,921,833 |
| 2026-06-02 | 90.14 | 90.94 | 88.84 | 90.90 | +0.88% | 1,795,528 |
| 2026-06-01 | 91.23 | 91.85 | 89.21 | 90.11 | +0.37% | 2,986,264 |
| 2026-05-29 | 90.20 | 91.36 | 89.46 | 89.78 | +0.03% | 3,155,421 |
| 2026-05-28 | 89.60 | 90.55 | 88.91 | 89.75 | -1.33% | 2,127,688 |
| 2026-05-27 | 90.60 | 93.78 | 90.04 | 90.96 | +1.87% | 2,144,444 |
| 2026-05-26 | 89.96 | 90.49 | 88.56 | 89.29 | +0.48% | 2,475,067 |
| 2026-05-22 | 88.78 | 89.53 | 87.38 | 88.86 | +0.03% | 2,179,494 |
| 2026-05-21 | 85.82 | 89.03 | 84.84 | 88.83 | +1.74% | 2,489,821 |
| 2026-05-20 | 83.80 | 87.39 | 82.75 | 87.31 | +5.19% | 2,701,612 |
| 2026-05-19 | 83.00 | 83.33 | 81.18 | 83.00 | -0.98% | 2,627,347 |
| 2026-05-18 | 83.00 | 85.42 | 82.73 | 83.82 | +1.85% | 3,383,350 |
| 2026-05-15 | 85.09 | 85.59 | 82.06 | 82.30 | -3.46% | 3,568,636 |
| 2026-05-14 | 85.49 | 86.26 | 84.61 | 85.25 | +0.33% | 2,504,591 |
| 2026-05-13 | 85.19 | 85.92 | 84.45 | 84.97 | -1.04% | 2,265,572 |
| 2026-05-12 | 87.48 | 87.78 | 85.01 | 85.86 | -1.41% | 2,652,817 |
| 2026-05-11 | 87.97 | 88.25 | 86.77 | 87.09 | -1.46% | 2,791,012 |
| 2026-05-08 | 88.13 | 88.79 | 87.04 | 88.38 | +0.73% | 1,501,739 |
| 2026-05-07 | 90.35 | 91.45 | 87.21 | 87.74 | -3.09% | 2,406,308 |
| 2026-05-06 | 88.69 | 91.04 | 88.01 | 90.54 | +5.03% | 3,503,530 |
| 2026-05-05 | 84.97 | 87.51 | 84.64 | 86.20 | +2.18% | 2,386,081 |
| 2026-05-04 | 87.32 | 87.85 | 84.27 | 84.36 | -4.62% | 2,269,671 |
| 2026-05-01 | 90.81 | 91.12 | 88.28 | 88.45 | -2.05% | 2,184,959 |
| 2026-04-30 | 88.98 | 90.50 | 88.97 | 90.30 | +1.79% | 2,144,238 |
| 2026-04-29 | 91.73 | 92.44 | 88.19 | 88.71 | -3.91% | 2,602,934 |
| 2026-04-28 | 93.99 | 94.49 | 91.87 | 92.32 | -1.00% | 1,820,083 |
| 2026-04-27 | 94.74 | 94.85 | 93.11 | 93.25 | -0.85% | 1,929,447 |
| 2026-04-24 | 93.93 | 95.48 | 93.29 | 94.05 | -0.14% | 2,311,745 |
| 2026-04-23 | 94.60 | 95.40 | 93.34 | 94.18 | -0.29% | 2,216,375 |
| 2026-04-22 | 95.19 | 95.53 | 93.80 | 94.45 | -0.38% | 2,175,674 |
| 2026-04-21 | 97.50 | 97.94 | 94.50 | 94.81 | +0.73% | 3,000,470 |
| 2026-04-20 | 92.29 | 94.15 | 91.50 | 94.12 | +1.43% | 2,134,220 |
| 2026-04-17 | 90.95 | 95.22 | 90.72 | 92.79 | +4.49% | 3,620,672 |
| 2026-04-16 | 89.15 | 90.06 | 88.75 | 88.80 | +0.41% | 1,840,856 |
| 2026-04-15 | 89.66 | 89.66 | 87.60 | 88.44 | -0.44% | 2,353,920 |
| 2026-04-14 | 89.80 | 90.92 | 88.70 | 88.83 | -1.07% | 2,803,106 |
| 2026-04-13 | 88.39 | 89.88 | 87.13 | 89.79 | +0.92% | 2,596,116 |
| 2026-04-10 | 89.06 | 89.08 | 86.50 | 88.97 | +0.04% | 4,215,585 |
| 2026-04-09 | 87.57 | 90.27 | 87.29 | 88.93 | +0.34% | 3,421,927 |
| 2026-04-08 | 88.96 | 91.37 | 88.38 | 88.63 | +3.52% | 3,535,334 |
| 2026-04-07 | 86.45 | 87.32 | 84.57 | 85.62 | -3.33% | 4,424,772 |
| 2026-04-06 | 85.60 | 88.64 | 85.58 | 88.57 | +2.40% | 2,272,390 |
| 2026-04-02 | 84.02 | 87.10 | 83.03 | 86.49 | +1.23% | 3,057,189 |
| 2026-04-01 | 86.88 | 87.61 | 85.31 | 85.44 | -1.61% | 3,862,570 |
| 2026-03-31 | 86.60 | 89.84 | 84.38 | 86.84 | +2.31% | 6,235,520 |
| 2026-03-30 | 91.60 | 91.89 | 84.71 | 84.88 | -5.95% | 6,194,900 |
| 2026-03-27 | 90.60 | 91.71 | 89.88 | 90.25 | -0.94% | 2,649,031 |
| 2026-03-26 | 91.12 | 93.38 | 90.78 | 91.11 | -1.17% | 2,194,172 |
| 2026-03-25 | 93.73 | 94.09 | 89.64 | 92.19 | -0.21% | 2,485,466 |
| 2026-03-24 | 91.93 | 93.36 | 91.28 | 92.38 | -1.16% | 3,312,647 |
| 2026-03-23 | 92.40 | 94.82 | 91.91 | 93.46 | +3.21% | 3,808,043 |
| 2026-03-20 | 93.30 | 93.78 | 89.63 | 90.55 | -3.38% | 6,641,492 |
| 2026-03-19 | 94.00 | 94.29 | 92.18 | 93.72 | -1.09% | 3,543,310 |
| 2026-03-18 | 95.98 | 97.54 | 94.22 | 94.75 | -2.35% | 2,936,211 |
| 2026-03-17 | 96.50 | 97.65 | 96.08 | 97.03 | +1.13% | 2,812,734 |
| 2026-03-16 | 95.83 | 96.69 | 94.33 | 95.95 | +1.04% | 3,100,073 |
| 2026-03-13 | 95.32 | 96.49 | 93.73 | 94.96 | +2.62% | 4,498,194 |
| 2026-03-12 | 95.41 | 95.67 | 92.17 | 92.54 | -4.17% | 6,423,819 |
| 2026-03-11 | 98.72 | 99.33 | 96.33 | 96.57 | -2.18% | 3,495,186 |
| 2026-03-10 | 99.78 | 100.51 | 97.70 | 98.72 | -1.22% | 2,820,998 |
| 2026-03-09 | 99.53 | 100.71 | 96.40 | 99.94 | -1.22% | 3,193,863 |
| 2026-03-06 | 103.24 | 104.03 | 100.10 | 101.17 | -3.00% | 2,953,669 |
| 2026-03-05 | 105.44 | 106.67 | 103.66 | 104.30 | -2.09% | 2,651,388 |
| 2026-03-04 | 106.94 | 107.61 | 105.90 | 106.53 | -1.73% | 2,073,200 |
| 2026-03-03 | 107.55 | 109.48 | 105.31 | 108.41 | -1.99% | 2,142,957 |
| 2026-03-02 | 111.85 | 111.85 | 109.52 | 110.61 | -3.28% | 2,242,408 |
| 2026-02-27 | 111.37 | 114.98 | 111.01 | 114.36 | +2.11% | 2,408,950 |
| 2026-02-26 | 111.59 | 112.22 | 110.05 | 112.00 | +1.15% | 1,667,740 |
| 2026-02-25 | 116.49 | 116.95 | 109.05 | 110.73 | -4.87% | 2,700,627 |
| 2026-02-24 | 116.00 | 118.10 | 115.63 | 116.40 | +0.17% | 1,317,010 |
| 2026-02-23 | 116.50 | 116.77 | 113.12 | 116.20 | -0.22% | 2,378,880 |
| 2026-02-20 | 116.78 | 118.21 | 114.87 | 116.46 | +0.29% | 2,380,980 |
| 2026-02-19 | 120.50 | 121.17 | 115.52 | 116.12 | -4.24% | 3,079,925 |
| 2026-02-18 | 121.46 | 123.14 | 120.62 | 121.26 | -0.15% | 1,414,494 |
| 2026-02-17 | 122.26 | 124.10 | 118.61 | 121.44 | -0.69% | 1,830,078 |
| 2026-02-13 | 120.75 | 124.16 | 120.75 | 122.28 | +1.20% | 2,571,620 |
| 2026-02-12 | 121.80 | 123.98 | 120.71 | 120.83 | -0.13% | 2,511,631 |
| 2026-02-11 | 117.51 | 121.04 | 117.08 | 120.99 | +1.33% | 2,169,410 |
| 2026-02-10 | 115.35 | 120.05 | 114.75 | 119.40 | +4.66% | 2,476,436 |
| 2026-02-09 | 114.24 | 115.49 | 112.31 | 114.08 | +0.05% | 1,845,655 |
| 2026-02-06 | 114.67 | 117.60 | 111.00 | 114.02 | -1.17% | 3,826,974 |
| 2026-02-05 | 115.93 | 116.86 | 114.50 | 115.37 | +0.09% | 2,177,582 |
| 2026-02-04 | 112.50 | 118.04 | 112.50 | 115.27 | +2.43% | 3,631,508 |
| 2026-02-03 | 108.30 | 116.69 | 108.14 | 112.53 | +3.43% | 4,923,351 |
| 2026-02-02 | 108.92 | 109.93 | 107.50 | 108.80 | -0.50% | 2,440,566 |
| 2026-01-30 | 109.80 | 110.32 | 107.83 | 109.35 | -1.69% | 2,392,401 |
| 2026-01-29 | 110.65 | 113.94 | 109.86 | 111.23 | +0.40% | 2,462,184 |
| 2026-01-28 | 110.26 | 113.61 | 109.66 | 110.79 | +0.65% | 2,328,918 |
| 2026-01-27 | 110.30 | 110.60 | 109.10 | 110.07 | -0.46% | 1,836,630 |
| 2026-01-26 | 111.52 | 112.42 | 110.02 | 110.58 | -1.13% | 2,069,527 |
| 2026-01-23 | 114.65 | 115.38 | 111.78 | 111.84 | -2.50% | 2,631,272 |
| 2026-01-22 | 118.00 | 119.28 | 114.18 | 114.71 | -2.79% | 3,024,514 |
| 2026-01-21 | 116.15 | 119.76 | 115.79 | 118.00 | +2.47% | 3,592,260 |
| 2026-01-20 | 115.01 | 119.20 | 114.99 | 115.16 | -2.89% | 3,197,298 |
| 2026-01-16 | 121.73 | 122.31 | 117.17 | 118.59 | -2.99% | 4,404,695 |
| 2026-01-15 | 121.64 | 122.74 | 119.27 | 122.25 | +0.71% | 2,297,428 |
| 2026-01-14 | 120.75 | 123.71 | 120.70 | 121.39 | -1.57% | 4,126,698 |
| 2026-01-13 | 121.51 | 123.55 | 119.89 | 123.32 | +2.00% | 3,543,602 |
| 2026-01-12 | 118.42 | 122.83 | 117.90 | 120.90 | +1.38% | 4,671,278 |
| 2026-01-09 | 113.00 | 119.32 | 112.97 | 119.25 | +8.85% | 7,685,955 |
| 2026-01-08 | 103.15 | 110.33 | 102.80 | 109.55 | +5.41% | 4,194,965 |
| 2026-01-07 | 106.80 | 107.67 | 103.46 | 103.93 | -2.28% | 4,539,543 |
| 2026-01-06 | 104.00 | 106.47 | 102.76 | 106.36 | +0.91% | 3,362,343 |
| 2026-01-05 | 103.87 | 106.97 | 103.60 | 105.40 | +1.13% | 2,936,838 |
| 2026-01-02 | 103.01 | 104.50 | 102.12 | 104.22 | +1.38% | 2,414,765 |
| 2025-12-31 | 103.78 | 103.99 | 102.72 | 102.80 | -1.05% | 1,849,399 |
| 2025-12-30 | 103.37 | 104.43 | 103.03 | 103.89 | -0.03% | 2,174,038 |
| 2025-12-29 | 104.84 | 105.12 | 103.49 | 103.92 | -0.93% | 2,331,349 |
| 2025-12-26 | 104.90 | 105.22 | 104.06 | 104.90 | -0.18% | 1,868,421 |
| 2025-12-24 | 104.90 | 105.94 | 104.43 | 105.09 | +0.33% | 1,399,317 |
| 2025-12-23 | 106.91 | 107.17 | 104.25 | 104.74 | -2.10% | 2,801,499 |
| 2025-12-22 | 107.99 | 108.25 | 106.48 | 106.99 | -0.93% | 3,663,414 |
| 2025-12-19 | 107.76 | 108.04 | 105.23 | 107.99 | -0.31% | 9,673,914 |
| 2025-12-18 | 111.39 | 112.97 | 108.03 | 108.33 | -3.48% | 7,284,935 |
| 2025-12-17 | 113.65 | 116.54 | 110.02 | 112.23 | -4.54% | 10,385,800 |
| 2025-12-16 | 120.34 | 120.82 | 116.70 | 117.57 | -1.80% | 4,815,866 |
| 2025-12-15 | 120.00 | 121.35 | 118.92 | 119.73 | +0.30% | 3,195,934 |
| 2025-12-12 | 119.90 | 120.26 | 118.23 | 119.37 | +0.18% | 2,436,300 |
| 2025-12-11 | 120.22 | 122.79 | 118.91 | 119.15 | -0.73% | 3,105,051 |
| 2025-12-10 | 117.66 | 120.33 | 117.46 | 120.03 | +2.42% | 3,341,606 |
| 2025-12-09 | 118.73 | 120.16 | 117.04 | 117.19 | -2.92% | 4,128,478 |
| 2025-12-08 | 122.07 | 122.36 | 120.00 | 120.71 | -2.58% | 5,332,707 |
| 2025-12-05 | 127.07 | 128.21 | 123.88 | 123.91 | -2.24% | 6,243,132 |
| 2025-12-04 | 131.09 | 133.23 | 126.71 | 126.75 | -4.79% | 7,426,777 |
| 2025-12-03 | 129.73 | 133.76 | 129.22 | 133.13 | +2.62% | 6,028,392 |
| 2025-12-02 | 129.88 | 131.14 | 127.27 | 129.73 | -0.38% | 13,058,390 |
| 2025-12-01 | 129.24 | 132.43 | 129.00 | 130.23 | -0.81% | 20,081,800 |
| 2025-11-28 | 130.86 | 131.43 | 129.79 | 131.30 | +0.02% | 5,108,410 |
| 2025-11-26 | 131.20 | 132.93 | 130.57 | 131.28 | +0.15% | 14,129,870 |
| 2025-11-25 | 124.46 | 131.60 | 124.37 | 131.08 | +6.60% | 15,138,310 |
| 2025-11-24 | 121.56 | 124.07 | 120.51 | 122.96 | -0.16% | 10,562,750 |
| 2025-11-21 | 118.00 | 124.14 | 117.57 | 123.16 | +5.94% | 17,030,000 |
| 2025-11-20 | 115.12 | 117.83 | 115.12 | 116.25 | +0.95% | 32,418,881 |
| 2025-11-19 | 116.62 | 116.78 | 114.92 | 115.16 | -0.70% | 17,006,010 |
| 2025-11-18 | 113.40 | 116.91 | 112.11 | 115.97 | +1.64% | 7,621,931 |
| 2025-11-17 | 120.30 | 120.53 | 114.06 | 114.10 | -5.79% | 8,987,439 |
| 2025-11-14 | 121.49 | 123.60 | 120.85 | 121.11 | -0.11% | 4,641,301 |
| 2025-11-13 | 122.83 | 124.17 | 121.19 | 121.24 | -2.33% | 5,256,185 |
| 2025-11-12 | 125.29 | 126.91 | 124.01 | 124.13 | -1.04% | 4,404,369 |
| 2025-11-11 | 123.93 | 125.52 | 123.06 | 125.44 | +1.81% | 2,999,153 |
| 2025-11-10 | 121.45 | 123.48 | 120.64 | 123.21 | +1.37% | 3,283,621 |
| 2025-11-07 | 119.82 | 121.55 | 118.94 | 121.55 | +1.01% | 4,076,429 |
| 2025-11-06 | 121.60 | 121.60 | 119.87 | 120.33 | -0.70% | 1,945,569 |
| 2025-11-05 | 121.03 | 122.86 | 119.18 | 121.18 | -0.39% | 3,251,123 |
| 2025-11-04 | 120.66 | 122.48 | 119.40 | 121.65 | +0.88% | 4,318,010 |
| 2025-11-03 | 122.64 | 122.75 | 119.57 | 120.59 | -2.57% | 3,553,074 |
| 2025-10-31 | 123.18 | 124.33 | 121.94 | 123.77 | -0.29% | 4,848,072 |
| 2025-10-30 | 123.52 | 125.51 | 122.54 | 124.13 | -0.04% | 4,998,340 |
| 2025-10-29 | 126.37 | 128.97 | 123.75 | 124.18 | -3.15% | 5,354,056 |
| 2025-10-28 | 124.28 | 129.20 | 124.04 | 128.22 | -0.39% | 3,234,372 |
| 2025-10-27 | 128.00 | 130.07 | 127.83 | 128.72 | +0.90% | 2,265,556 |
| 2025-10-24 | 129.85 | 130.23 | 127.57 | 127.57 | +0.18% | 3,267,966 |
| 2025-10-23 | 126.84 | 128.48 | 126.27 | 127.34 | +0.16% | 2,208,880 |
| 2025-10-22 | 127.51 | 129.49 | 126.57 | 127.14 | -0.86% | 2,663,628 |
| 2025-10-21 | 123.57 | 129.58 | 122.30 | 128.24 | +1.90% | 4,170,822 |
| 2025-10-20 | 126.39 | 127.45 | 124.73 | 125.85 | +0.02% | 3,059,260 |
| 2025-10-17 | 123.01 | 125.94 | 122.45 | 125.82 | +2.40% | 4,500,236 |
| 2025-10-16 | 122.70 | 122.98 | 120.94 | 122.87 | +0.35% | 3,087,712 |
| 2025-10-15 | 122.57 | 123.67 | 121.33 | 122.44 | +0.17% | 3,170,092 |
| 2025-10-14 | 118.41 | 122.46 | 117.30 | 122.23 | +3.57% | 4,302,707 |
| 2025-10-13 | 117.98 | 119.21 | 117.47 | 118.02 | -0.63% | 3,242,872 |
| 2025-10-10 | 123.00 | 123.71 | 117.91 | 118.77 | +0.73% | 6,316,332 |
| 2025-10-09 | 119.93 | 119.96 | 117.10 | 117.91 | -1.84% | 5,509,123 |
| 2025-10-08 | 122.63 | 122.63 | 118.91 | 120.12 | -1.65% | 4,469,391 |
| 2025-10-07 | 124.00 | 124.10 | 121.65 | 122.14 | -3.36% | 3,661,677 |
| 2025-10-06 | 130.18 | 130.81 | 126.02 | 126.39 | -2.83% | 2,709,671 |
| 2025-10-03 | 128.32 | 130.83 | 128.30 | 130.07 | +1.36% | 2,026,728 |
| 2025-10-02 | 128.00 | 128.64 | 126.57 | 128.33 | +0.09% | 1,718,719 |
| 2025-10-01 | 126.50 | 128.55 | 126.30 | 128.21 | +1.72% | 2,462,731 |
| 2025-09-30 | 127.51 | 127.88 | 124.50 | 126.04 | -1.28% | 2,435,546 |
| 2025-09-29 | 127.44 | 128.26 | 125.41 | 127.68 | +1.30% | 3,360,337 |
| 2025-09-26 | 125.01 | 126.88 | 124.15 | 126.04 | +1.63% | 2,430,863 |
| 2025-09-25 | 124.15 | 126.93 | 123.78 | 124.02 | -1.33% | 3,406,093 |
| 2025-09-24 | 123.20 | 126.70 | 122.45 | 125.69 | +1.98% | 3,557,694 |
| 2025-09-23 | 122.46 | 123.76 | 121.85 | 123.25 | +1.10% | 4,178,870 |
| 2025-09-22 | 124.75 | 125.05 | 121.10 | 121.91 | -4.25% | 6,043,697 |
| 2025-09-19 | 126.50 | 131.47 | 125.16 | 127.32 | -4.18% | 17,041,320 |
| 2025-09-18 | 133.01 | 134.07 | 131.34 | 132.87 | -0.08% | 5,239,949 |
| 2025-09-17 | 134.63 | 139.44 | 131.79 | 132.97 | -0.63% | 5,872,128 |
| 2025-09-16 | 134.48 | 134.71 | 131.21 | 133.81 | +0.03% | 4,007,922 |
| 2025-09-15 | 137.88 | 137.88 | 132.28 | 133.77 | -2.55% | 4,581,924 |
| 2025-09-12 | 140.00 | 140.00 | 136.97 | 137.27 | -2.01% | 2,854,229 |
| 2025-09-11 | 137.52 | 140.71 | 137.52 | 140.09 | +2.57% | 2,468,097 |
| 2025-09-10 | 138.75 | 138.82 | 135.57 | 136.58 | -0.63% | 2,726,647 |
| 2025-09-09 | 141.50 | 141.84 | 136.49 | 137.45 | -3.48% | 3,702,029 |
| 2025-09-08 | 141.50 | 142.61 | 139.81 | 142.40 | +0.37% | 2,831,286 |
| 2025-09-05 | 141.69 | 144.24 | 140.50 | 141.88 | +2.76% | 4,268,770 |
| 2025-09-04 | 135.58 | 138.63 | 135.00 | 138.07 | +2.98% | 2,970,790 |
| 2025-09-03 | 132.15 | 134.96 | 131.51 | 134.08 | +1.06% | 2,573,966 |
| 2025-09-02 | 130.50 | 133.34 | 130.32 | 132.68 | -0.35% | 2,400,408 |
| 2025-08-29 | 133.16 | 133.99 | 132.05 | 133.14 | +0.01% | 1,847,861 |
| 2025-08-28 | 133.57 | 133.98 | 131.00 | 133.13 | -0.15% | 4,029,538 |
| 2025-08-27 | 133.27 | 134.16 | 132.32 | 133.33 | +0.05% | 2,616,594 |
| 2025-08-26 | 134.50 | 135.17 | 133.26 | 133.27 | -1.14% | 2,850,868 |
| 2025-08-25 | 135.53 | 135.53 | 134.11 | 134.80 | -0.70% | 2,518,335 |
| 2025-08-22 | 130.00 | 136.92 | 128.91 | 135.75 | +5.12% | 3,937,782 |
| 2025-08-21 | 129.20 | 129.80 | 126.80 | 129.14 | -0.91% | 2,272,074 |
| 2025-08-20 | 133.89 | 135.24 | 130.16 | 130.32 | -2.93% | 3,653,089 |
| 2025-08-19 | 132.59 | 134.81 | 132.47 | 134.25 | +2.15% | 3,540,885 |
| 2025-08-18 | 132.60 | 133.76 | 131.09 | 131.43 | -0.39% | 2,653,172 |
| 2025-08-15 | 136.00 | 136.07 | 131.65 | 131.95 | +1.15% | 5,174,311 |
| 2025-08-14 | 127.24 | 130.72 | 127.04 | 130.45 | -0.34% | 3,549,240 |
| 2025-08-13 | 125.10 | 132.58 | 124.91 | 130.89 | +5.16% | 5,589,866 |
| 2025-08-12 | 121.61 | 124.84 | 120.60 | 124.47 | +3.27% | 3,047,724 |
| 2025-08-11 | 121.24 | 123.00 | 118.26 | 120.53 | -0.26% | 2,412,240 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.57%). Worst month: Dec (-6.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lennar Corporation's (LEN) latest close?
88.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is LEN's 52-week high and low?
144.24 high and 79.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Lennar Corporation's strongest and weakest month historically?
Historically, LEN's strongest calendar month has been Nov (average +8.57%) and its weakest Dec (average -6.63%), 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.