Lennar Corporation LEN-B
81.54 USD -0.09 (-0.11%)
Regular-session close
81.54 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
80.95 Day range 82.01
72.93 52-week range 125.48
- YTD
- -14.28%
- 1 year
- -28.43%
LEN-B price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.58 | 82.01 | 80.95 | 81.54 | -0.09 | -0.11% | 46,615 |
| Nov 12, 2026 | 84.77 | 84.99 | 81.53 | 81.63 | -2.51 | -2.98% | 73,100 |
| Nov 11, 2026 | 83.78 | 84.14 | 82.04 | 84.14 | -0.59 | -0.70% | 68,800 |
| Nov 10, 2026 | 88.23 | 88.23 | 84.64 | 84.73 | -4.96 | -5.53% | 61,200 |
| Nov 9, 2026 | 89.00 | 90.73 | 88.00 | 89.69 | +2.85 | +3.28% | 76,600 |
| Nov 6, 2026 | 86.52 | 88.62 | 86.52 | 86.84 | -2.49 | -2.79% | 63,200 |
| Nov 5, 2026 | 91.08 | 92.18 | 88.59 | 89.33 | -0.85 | -0.94% | 176,100 |
| Nov 4, 2026 | 87.20 | 92.65 | 87.20 | 90.18 | +5.07 | +5.96% | 344,100 |
| Nov 3, 2026 | 88.98 | 88.98 | 85.10 | 85.11 | -4.81 | -5.35% | 71,500 |
| Nov 2, 2026 | 86.40 | 90.27 | 86.40 | 89.92 | +3.97 | +4.62% | 121,800 |
| Oct 30, 2026 | 85.00 | 87.05 | 84.88 | 85.95 | +1.67 | +1.98% | 89,400 |
| Oct 29, 2026 | 82.55 | 84.40 | 82.55 | 84.28 | +1.82 | +2.21% | 68,400 |
| Oct 28, 2026 | 82.83 | 83.99 | 81.58 | 82.46 | -0.96 | -1.15% | 64,000 |
| Oct 27, 2026 | 82.25 | 83.61 | 82.09 | 83.42 | +0.15 | +0.18% | 54,400 |
| Oct 26, 2026 | 84.12 | 85.29 | 82.67 | 83.27 | -0.69 | -0.82% | 72,900 |
| Oct 23, 2026 | 82.98 | 84.53 | 82.70 | 83.96 | -0.17 | -0.20% | 77,800 |
| Oct 22, 2026 | 76.81 | 84.14 | 76.81 | 84.13 | +6.97 | +9.03% | 183,700 |
| Oct 21, 2026 | 78.25 | 78.35 | 76.88 | 77.16 | -0.79 | -1.01% | 92,200 |
| Oct 20, 2026 | 75.80 | 78.60 | 75.32 | 77.95 | +2.70 | +3.59% | 90,600 |
| Oct 19, 2026 | 77.37 | 77.37 | 75.25 | 75.25 | -1.46 | -1.90% | 111,100 |
| Oct 16, 2026 | 76.45 | 78.90 | 75.75 | 76.71 | -0.22 | -0.29% | 149,600 |
| Oct 15, 2026 | 74.79 | 77.53 | 74.79 | 76.93 | +4.00 | +5.48% | 148,100 |
| Oct 14, 2026 | 75.98 | 75.98 | 71.27 | 72.93 | -1.69 | -2.26% | 103,500 |
| Oct 13, 2026 | 75.22 | 75.91 | 73.72 | 74.62 | +0.54 | +0.73% | 158,200 |
| Oct 12, 2026 | 76.36 | 76.36 | 73.94 | 74.08 | -1.94 | -2.55% | 114,600 |
| Oct 9, 2026 | 76.37 | 76.39 | 74.90 | 76.02 | -1.04 | -1.35% | 130,500 |
| Oct 8, 2026 | 74.76 | 77.06 | 74.50 | 77.06 | +1.31 | +1.73% | 166,300 |
| Oct 7, 2026 | 75.09 | 76.07 | 74.44 | 75.75 | -1.22 | -1.59% | 107,900 |
| Oct 6, 2026 | 74.00 | 76.97 | 74.00 | 76.97 | +3.61 | +4.92% | 114,400 |
| Oct 5, 2026 | 78.24 | 78.49 | 72.60 | 73.36 | -5.33 | -6.77% | 219,700 |
| Oct 2, 2026 | 82.67 | 83.23 | 76.30 | 78.69 | -2.31 | -2.85% | 160,300 |
| Oct 1, 2026 | 79.55 | 81.60 | 77.80 | 81.00 | +1.01 | +1.26% | 120,500 |
| Sep 30, 2026 | 82.65 | 82.65 | 79.79 | 79.99 | -1.78 | -2.18% | 115,900 |
| Sep 29, 2026 | 80.85 | 81.87 | 80.00 | 81.77 | +1.21 | +1.50% | 183,500 |
| Sep 28, 2026 | 80.00 | 82.26 | 80.00 | 80.56 | +0.07 | +0.09% | 110,400 |
| Sep 25, 2026 | 80.30 | 80.67 | 79.12 | 80.49 | +0.61 | +0.76% | 130,000 |
| Sep 24, 2026 | 80.00 | 80.62 | 78.80 | 79.88 | -0.12 | -0.15% | 146,400 |
| Sep 23, 2026 | 80.00 | 81.50 | 79.93 | 80.00 | -1.46 | -1.79% | 121,200 |
| Sep 22, 2026 | 78.70 | 81.79 | 78.70 | 81.46 | +4.75 | +6.19% | 172,700 |
| Sep 21, 2026 | 75.50 | 77.00 | 74.97 | 76.71 | +2.00 | +2.68% | 223,200 |
| Sep 18, 2026 | 78.25 | 78.94 | 74.44 | 74.71 | -3.62 | -4.62% | 284,100 |
| Sep 17, 2026 | 78.45 | 78.45 | 74.87 | 78.33 | +1.50 | +1.95% | 256,200 |
| Sep 16, 2026 | 78.07 | 79.39 | 76.43 | 76.83 | -1.74 | -2.21% | 112,100 |
| Sep 15, 2026 | 79.73 | 79.73 | 77.62 | 78.57 | -0.10 | -0.13% | 122,100 |
| Sep 14, 2026 | 77.87 | 78.96 | 77.50 | 78.67 | +0.40 | +0.51% | 131,200 |
| Sep 11, 2026 | 78.40 | 79.00 | 77.53 | 78.27 | +1.71 | +2.23% | 122,300 |
| Sep 10, 2026 | 78.83 | 78.83 | 75.19 | 76.56 | -2.57 | -3.25% | 182,500 |
| Sep 9, 2026 | 78.61 | 79.62 | 78.23 | 79.13 | +0.15 | +0.19% | 74,400 |
| Sep 8, 2026 | 82.52 | 82.52 | 78.64 | 78.98 | -3.19 | -3.88% | 94,800 |
| Sep 4, 2026 | 83.02 | 83.02 | 81.91 | 82.17 | -0.67 | -0.81% | 58,800 |
| Sep 3, 2026 | 83.01 | 84.05 | 82.00 | 82.84 | +0.69 | +0.84% | 66,400 |
| Sep 2, 2026 | 82.39 | 82.50 | 81.33 | 82.15 | +0.75 | +0.92% | 66,100 |
| Sep 1, 2026 | 82.18 | 82.97 | 81.20 | 81.40 | -0.86 | -1.05% | 58,600 |
| Aug 31, 2026 | 83.88 | 84.94 | 82.26 | 82.26 | -2.69 | -3.17% | 75,600 |
| Aug 28, 2026 | 84.30 | 85.50 | 83.11 | 84.95 | +1.50 | +1.80% | 53,800 |
| Aug 27, 2026 | 84.70 | 85.00 | 83.20 | 83.45 | -2.16 | -2.52% | 50,400 |
| Aug 26, 2026 | 86.09 | 86.70 | 85.46 | 85.61 | -0.51 | -0.59% | 49,700 |
| Aug 25, 2026 | 86.81 | 87.13 | 85.75 | 86.12 | -0.65 | -0.75% | 67,900 |
| Aug 24, 2026 | 86.46 | 87.40 | 86.15 | 86.77 | +1.28 | +1.50% | 60,800 |
| Aug 21, 2026 | 84.29 | 86.13 | 84.00 | 85.49 | +1.65 | +1.97% | 52,700 |
| Aug 20, 2026 | 85.13 | 85.13 | 83.05 | 83.84 | -2.03 | -2.36% | 101,400 |
| Aug 19, 2026 | 84.98 | 87.66 | 84.98 | 85.87 | +2.37 | +2.84% | 156,200 |
| Aug 18, 2026 | 85.56 | 85.60 | 83.24 | 83.50 | -1.30 | -1.53% | 85,500 |
| Aug 17, 2026 | 85.10 | 85.71 | 83.50 | 84.80 | -0.56 | -0.66% | 76,100 |
| Aug 14, 2026 | 84.20 | 86.00 | 84.20 | 85.36 | -0.46 | -0.54% | 84,300 |
65 days, newest first. Daily bars as drawn on the LEN-B chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.