Lennar Corp (LEN)

Last Price82.35

Change-1.40 (-1.67%)

NYSE· Last Trade: Aug 1st, 3:37 AM EDT

Historical Prices For Lennar Corp (LEN)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	83.30	83.80	81.95	82.35	2,585,962	82.35
7/30/2026	84.98	85.50	82.92	83.75	1,997,985	83.75
7/29/2026	86.69	87.81	84.19	84.56	4,294,024	84.56
7/28/2026	86.98	88.36	85.90	87.65	2,615,742	87.65
7/27/2026	86.01	86.82	84.78	85.04	1,854,020	85.04
7/24/2026	82.47	85.33	82.10	84.64	2,551,315	84.64
7/23/2026	80.77	82.38	79.83	82.13	3,472,758	82.13
7/22/2026	82.96	83.79	81.33	82.15	2,621,187	82.15
7/21/2026	82.27	83.00	81.56	81.84	2,155,487	81.84
7/20/2026	84.70	84.70	82.15	82.90	2,839,708	82.90
7/17/2026	86.42	88.17	83.52	83.89	2,144,983	83.89
7/16/2026	84.32	87.77	84.32	86.40	2,023,628	86.40
7/15/2026	83.88	85.61	83.67	85.29	2,847,914	85.29
7/14/2026	84.41	84.96	82.39	83.71	2,173,113	83.71
7/13/2026	84.59	85.30	82.38	82.84	1,910,054	82.84
7/10/2026	84.35	86.01	84.19	84.27	2,153,394	84.27
7/09/2026	83.70	85.28	83.35	84.35	2,173,746	83.85
7/08/2026	85.73	86.31	83.20	83.59	2,852,922	83.09
7/07/2026	87.84	88.72	86.34	86.74	1,988,223	86.23
7/06/2026	88.33	88.68	85.80	87.65	2,236,721	87.13
7/02/2026	87.73	88.71	86.00	88.21	2,293,707	87.69
7/01/2026	89.13	90.85	86.77	87.06	2,682,456	86.54
6/30/2026	90.87	91.39	89.71	90.49	2,410,963	89.95
6/29/2026	93.22	93.27	90.81	90.85	2,558,639	90.31
6/26/2026	93.87	94.94	93.00	93.52	2,812,597	92.97
6/25/2026	94.25	96.03	93.03	93.86	2,826,004	93.30
6/24/2026	89.77	94.15	89.02	92.95	3,516,391	92.40
6/23/2026	87.49	88.27	87.30	87.35	2,002,688	86.83
6/22/2026	88.79	90.37	87.26	87.44	2,716,222	86.92
6/18/2026	88.13	91.20	87.61	89.73	4,908,144	89.20
6/17/2026	89.14	92.34	85.86	86.48	4,324,138	85.97
6/16/2026	89.96	91.00	88.69	89.78	2,788,674	89.25
6/15/2026	91.91	92.39	89.58	89.75	4,188,854	89.22
6/12/2026	93.19	94.44	89.68	90.30	6,260,926	89.76
6/11/2026	90.03	95.22	90.03	94.95	3,421,238	94.39
6/10/2026	91.65	92.00	89.34	89.85	3,029,931	89.32
6/09/2026	91.18	94.21	90.87	92.56	2,995,884	92.01
6/08/2026	89.49	91.45	88.94	90.74	2,404,738	90.20
6/05/2026	90.51	92.20	90.26	90.49	2,122,060	89.95
6/04/2026	91.25	92.60	90.11	91.88	2,525,518	91.34
6/03/2026	89.28	90.59	88.82	89.46	1,921,601	88.93
6/02/2026	90.14	90.94	88.84	90.90	1,795,137	90.36
6/01/2026	91.23	91.85	89.21	90.11	2,986,171	89.58
5/29/2026	90.20	91.36	89.46	89.78	3,155,423	89.25
5/28/2026	89.60	90.55	88.91	89.75	2,127,638	89.22
5/27/2026	90.60	93.78	90.04	90.96	2,144,346	90.42
5/26/2026	89.96	90.49	88.56	89.29	2,475,010	88.76
5/22/2026	88.78	89.53	87.38	88.86	2,179,496	88.33
5/21/2026	85.82	89.03	84.84	88.83	2,489,722	88.30
5/20/2026	83.80	87.39	82.75	87.31	2,701,462	86.79
5/19/2026	83.00	83.33	81.18	83.00	2,626,529	82.51
5/18/2026	83.00	85.42	82.73	83.82	3,382,936	83.32
5/15/2026	85.09	85.59	82.06	82.30	3,568,643	81.81
5/14/2026	85.49	86.26	84.61	85.25	2,504,237	84.74
5/13/2026	85.19	85.92	84.45	84.97	2,265,146	84.47
5/12/2026	87.48	87.78	85.01	85.86	2,652,785	85.35
5/11/2026	87.97	88.25	86.77	87.09	2,790,991	86.57
5/08/2026	88.13	88.79	87.04	88.38	1,501,740	87.86
5/07/2026	90.35	91.45	87.21	87.74	2,406,309	87.22
5/06/2026	88.69	91.04	88.01	90.54	3,503,426	90.00
5/05/2026	84.97	87.51	84.64	86.20	2,385,650	85.69
5/04/2026	87.32	87.85	84.27	84.36	2,269,115	83.86
5/01/2026	90.81	91.12	88.28	88.45	2,184,960	87.93