NYSE - Delayed Quote
USD
Lennar Corporation (LEN-B)
85.95
+1.67
(+1.98%)
At close: October 30 at 4:00:02 PM EDT
85.95
0.00
(0.00%)
After hours: October 30 at 4:01:14 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.00
87.05
84.88
85.95
85.95
89,400
Oct 29, 2026
82.55
84.40
82.55
84.28
84.28
68,400
Oct 28, 2026
82.83
83.99
81.58
82.46
82.46
64,000
Oct 27, 2026
82.25
83.61
82.09
83.42
83.42
54,400
Oct 26, 2026
84.12
85.29
82.67
83.27
83.27
72,900
Oct 23, 2026
82.98
84.53
82.70
83.96
83.96
77,800
Oct 22, 2026
76.81
84.14
76.81
84.13
84.13
183,700
Oct 21, 2026
78.25
78.35
76.88
77.16
77.16
92,200
Oct 20, 2026
75.80
78.60
75.32
77.95
77.95
90,600
Oct 19, 2026
77.37
77.37
75.25
75.25
75.25
111,100
Oct 16, 2026
76.45
78.90
75.75
76.71
76.71
149,600
Oct 15, 2026
74.79
77.53
74.79
76.93
76.93
148,100
Oct 14, 2026
75.98
75.98
71.27
72.93
72.93
103,500
Oct 13, 2026
75.22
75.91
73.72
74.62
74.62
158,200
Oct 12, 2026
76.36
76.36
73.94
74.08
74.08
114,600
Oct 9, 2026
76.37
76.39
74.90
76.02
76.02
130,500
Oct 8, 2026
74.76
77.06
74.50
77.06
77.06
166,300
Oct 7, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
75.09
76.07
74.44
75.75
75.75
107,900
Oct 6, 2026
74.00
76.97
74.00
76.97
76.47
114,400
Oct 5, 2026
78.24
78.49
72.60
73.36
72.88
219,700
Oct 2, 2026
82.67
83.23
76.30
78.69
78.18
160,300
Oct 1, 2026
79.55
81.60
77.80
81.00
80.47
120,500
Sep 30, 2026
82.65
82.65
79.79
79.99
79.47
115,900
Sep 29, 2026
80.85
81.87
80.00
81.77
81.24
183,500
Sep 28, 2026
80.00
82.26
80.00
80.56
80.04
110,400
Sep 25, 2026
80.30
80.67
79.12
80.49
79.97
130,000
Sep 24, 2026
80.00
80.62
78.80
79.88
79.36
146,400
Sep 23, 2026
80.00
81.50
79.93
80.00
79.48
121,200
Sep 22, 2026
78.70
81.79
78.70
81.46
80.93
172,700
Sep 21, 2026
75.50
77.00
74.97
76.71
76.21
223,200
Sep 18, 2026
78.25
78.94
74.44
74.71
74.22
284,100
Sep 17, 2026
78.45
78.45
74.87
78.33
77.82
256,200
Sep 16, 2026
78.07
79.39
76.43
76.83
76.33
112,100
Sep 15, 2026
79.73
79.73
77.62
78.57
78.06
122,100
Sep 14, 2026
77.87
78.96
77.50
78.67
78.16
131,200
Sep 11, 2026
78.40
79.00
77.53
78.27
77.76
122,300
Sep 10, 2026
78.83
78.83
75.19
76.56
76.06
182,500
Sep 9, 2026
78.61
79.62
78.23
79.13
78.62
74,400
Sep 8, 2026
82.52
82.52
78.64
78.98
78.47
94,800
Sep 4, 2026
83.02
83.02
81.91
82.17
81.64
58,800
Sep 3, 2026
83.01
84.05
82.00
82.84
82.30
66,400
Sep 2, 2026
82.39
82.50
81.33
82.15
81.62
66,100
Sep 1, 2026
82.18
82.97
81.20
81.40
80.87
58,600
Aug 31, 2026
83.88
84.94
82.26
82.26
81.73
75,600
Aug 28, 2026
84.30
85.50
83.11
84.95
84.40
53,800
Aug 27, 2026
84.70
85.00
83.20
83.45
82.91
50,400
Aug 26, 2026
86.09
86.70
85.46
85.61
85.05
49,700
Aug 25, 2026
86.81
87.13
85.75
86.12
85.56
67,900
Aug 24, 2026
86.46
87.40
86.15
86.77
86.21
60,800
Aug 21, 2026
84.29
86.13
84.00
85.49
84.93
52,700
Aug 20, 2026
85.13
85.13
83.05
83.84
83.30
101,400
Aug 19, 2026
84.98
87.66
84.98
85.87
85.31
156,200
Aug 18, 2026
85.56
85.60
83.24
83.50
82.96
85,500
Aug 17, 2026
85.10
85.71
83.50
84.80
84.25
76,100
Aug 14, 2026
84.20
86.00
84.20
85.36
84.81
84,300
Aug 13, 2026
84.06
86.76
84.06
85.82
85.26
74,100
Aug 12, 2026
85.58
85.80
83.33
83.42
82.88
60,700
Aug 11, 2026
85.03
86.21
84.72
86.20
85.64
58,400
Aug 10, 2026
85.25
85.94
83.50
83.82
83.28
86,800
Aug 7, 2026
84.43
86.66
83.88
86.48
85.92
71,200
Aug 6, 2026
85.93
85.93
82.43
83.28
82.74
84,400
Aug 5, 2026
84.94
86.56
84.28
86.44
85.88
83,200
Aug 4, 2026
83.92
85.66
83.47
85.41
84.86
72,700
Aug 3, 2026
82.00
84.00
82.00
83.39
82.85
67,300
Jul 31, 2026
81.45
81.75
80.36
80.70
80.18
111,800
Jul 30, 2026
82.83
82.83
81.44
81.76
81.23
66,500
Jul 29, 2026
86.10
86.10
82.44
82.49
81.95
76,900
Jul 28, 2026
84.47
86.60
84.47
86.12
85.56
68,200
Jul 27, 2026
82.94
84.62
82.94
83.30
82.76
73,100
Jul 24, 2026
81.02
83.49
80.91
82.92
82.38
87,200
Jul 23, 2026
79.71
80.77
78.02
80.72
80.20
110,300
Jul 22, 2026
81.22
82.09
79.70
80.57
80.05
58,700
Jul 21, 2026
80.63
81.39
79.91
80.41
79.89
112,900
Jul 20, 2026
81.86
81.97
80.43
81.35
80.82
64,200
Jul 17, 2026
84.15
86.25
81.80
82.17
81.64
59,300
Jul 16, 2026
83.91
86.02
83.85
84.74
84.19
45,100
Jul 15, 2026
83.01
83.79
82.31
83.40
82.86
47,400
Jul 14, 2026
82.76
82.76
80.80
82.20
81.67
53,800
Jul 13, 2026
83.72
83.84
80.85
81.19
80.66
57,600
Jul 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
82.34
84.03
82.34
82.55
82.01
42,100
Jul 9, 2026
81.51
83.51
81.50
82.67
81.64
48,100
Jul 8, 2026
84.25
84.58
81.46
81.60
80.58
77,400
Jul 7, 2026
87.31
87.31
84.61
85.02
83.96
74,100
Jul 6, 2026
87.04
87.04
84.01
85.92
84.85
96,800
Jul 2, 2026
86.54
86.71
84.42
86.27
85.19
36,600
Jul 1, 2026
89.43
89.43
84.92
85.04
83.98
64,300
Jun 30, 2026
89.72
89.72
88.13
88.71
87.60
165,200
Jun 29, 2026
92.32
92.32
88.76
88.89
87.78
57,500
Jun 26, 2026
92.53
92.90
90.90
91.90
90.75
92,000
Jun 25, 2026
91.66
93.83
91.16
91.72
90.57
42,200
Jun 24, 2026
85.69
92.00
85.69
91.17
90.03
64,500
Jun 23, 2026
85.38
86.06
85.01
85.03
83.97
55,600
Jun 22, 2026
86.38
87.62
85.07
85.23
84.16
77,400
Jun 18, 2026
86.17
89.14
86.17
87.44
86.35
88,600
Jun 17, 2026
88.19
90.15
84.32
84.77
83.71
112,800
Jun 16, 2026
88.50
88.83
86.89
87.66
86.56
90,500
Jun 15, 2026
89.90
90.51
87.75
87.93
86.83
50,300
Jun 12, 2026
92.24
92.24
88.10
88.50
87.39
106,400
Jun 11, 2026
88.31
93.22
88.31
92.93
91.77
53,200
Jun 10, 2026
90.25
90.25
87.44
87.83
86.73
60,900
Jun 9, 2026
88.98
92.11
88.98
90.88
89.74
76,100
Jun 8, 2026
88.01
89.43
88.00
89.03
87.92
48,500
Jun 5, 2026
88.32
89.82
88.26
88.66
87.55
41,000
Jun 4, 2026
88.18
90.24
88.18
89.78
88.66
61,200
Jun 3, 2026
87.97
88.29
86.97
87.57
86.47
69,400
Jun 2, 2026
88.32
89.18
86.36
89.18
88.06
78,900
Jun 1, 2026
87.70
89.72
87.19
87.85
86.75
97,200
May 29, 2026
87.80
89.19
87.55
88.08
86.98
68,900
May 28, 2026
87.70
88.45
86.80
87.59
86.49
86,500
May 27, 2026
87.97
91.40
87.96
88.35
87.25
71,700
May 26, 2026
87.53
88.78
86.40
87.52
86.43
74,900
May 22, 2026
87.04
87.20
85.48
86.82
85.73
33,800
May 21, 2026
85.61
87.07
83.15
87.03
85.94
60,500
May 20, 2026
81.81
85.95
81.77
85.95
84.88
59,000
May 19, 2026
82.01
82.01
79.50
81.21
80.19
84,600
May 18, 2026
81.00
83.39
81.00
82.27
81.24
121,700
May 15, 2026
83.06
83.06
80.24
80.32
79.32
86,900
May 14, 2026
83.95
84.23
82.54
83.27
82.23
85,700
May 13, 2026
84.00
84.03
82.26
82.99
81.95
71,000
May 12, 2026
84.75
85.19
83.30
83.99
82.94
72,500
May 11, 2026
86.04
86.04
84.42
84.88
83.82
60,400
May 8, 2026
86.20
86.59
84.72
86.09
85.01
37,100
May 7, 2026
87.84
88.33
84.57
84.68
83.62
82,100
May 6, 2026
85.78
88.92
85.78
88.07
86.97
118,800
May 5, 2026
82.50
85.58
82.50
84.13
83.08
56,300
May 4, 2026
85.51
85.61
82.06
82.06
81.03
50,500
May 1, 2026
88.04
88.04
86.27
86.31
85.23
76,700
Apr 30, 2026
86.19
88.43
86.19
88.38
87.27
71,700
Apr 29, 2026
89.20
89.20
86.17
86.17
85.09
86,800
Apr 28, 2026
91.08
91.22
89.67
89.93
88.81
61,100
Apr 27, 2026
91.32
91.84
90.87
90.98
89.84
50,600
Apr 24, 2026
91.67
93.00
91.16
91.50
90.36
49,900
Apr 23, 2026
91.76
93.13
91.58
92.14
90.99
61,700
Apr 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
92.61
92.73
91.59
91.83
90.68
66,300
Apr 21, 2026
95.06
95.12
92.01
92.22
90.57
57,500
Apr 20, 2026
89.60
92.16
89.60
91.96
90.32
51,100
Apr 17, 2026
88.14
92.56
88.14
90.15
88.54
104,500
Apr 16, 2026
86.83
88.02
86.51
86.67
85.12
68,200
Apr 15, 2026
86.22
86.96
86.02
86.07
84.53
60,200
Apr 14, 2026
86.70
88.62
86.55
86.61
85.06
70,700
Apr 13, 2026
86.21
87.69
85.23
87.38
85.82
77,300
Apr 10, 2026
86.18
87.18
84.84
86.62
85.07
81,000
Apr 9, 2026
86.53
88.15
85.73
86.85
85.30
81,600
Apr 8, 2026
87.42
88.65
86.31
86.75
85.20
98,900
Apr 7, 2026
85.33
85.70
82.73
83.19
81.70
85,100
Apr 6, 2026
84.47
86.62
83.58
86.53
84.98
66,500
Apr 2, 2026
82.21
84.32
80.49
84.32
82.81
73,800
Apr 1, 2026
83.83
84.68
82.73
83.27
81.78
97,200
Mar 31, 2026
83.31
86.12
82.24
84.12
82.62
107,000
Mar 30, 2026
86.18
87.59
81.33
81.84
80.38
127,600
Mar 27, 2026
86.04
87.82
86.04
86.20
84.66
56,100
Mar 26, 2026
87.98
89.68
86.97
87.11
85.55
76,400
Mar 25, 2026
88.93
89.69
85.36
88.33
86.75
71,500
Mar 24, 2026
88.06
89.07
87.23
88.32
86.74
78,700
Mar 23, 2026
88.05
90.32
88.05
88.87
87.28
82,700
Mar 20, 2026
88.74
88.74
85.34
86.28
84.74
129,200
Mar 19, 2026
88.11
89.22
87.11
88.32
86.74
78,700
Mar 18, 2026
90.73
90.73
88.13
88.97
87.38
75,600
Mar 17, 2026
90.40
91.49
90.29
90.48
88.86
49,000
Mar 16, 2026
90.36
90.88
89.20
90.37
88.76
57,900
Mar 13, 2026
86.82
90.62
86.82
89.74
88.14
67,900
Mar 12, 2026
91.28
91.28
87.03
87.56
86.00
113,600
Mar 11, 2026
92.62
92.81
90.63
90.93
89.31
50,000
Mar 10, 2026
92.68
94.60
91.56
92.71
91.05
38,900
Mar 9, 2026
94.48
94.50
90.88
93.95
92.27
89,300
Mar 6, 2026
97.86
97.86
94.50
95.09
93.39
99,600
Mar 5, 2026
99.53
100.44
97.54
98.06
96.31
69,800
Mar 4, 2026
101.25
101.25
99.42
100.23
98.44
23,700
Mar 3, 2026
101.04
102.49
99.12
101.34
99.53
34,100
Mar 2, 2026
103.63
104.91
102.97
103.89
102.03
77,800
Feb 27, 2026
105.30
107.70
104.15
106.73
104.82
36,200
Feb 26, 2026
104.23
106.35
103.79
105.31
103.43
41,600
Feb 25, 2026
107.50
107.50
102.05
104.12
102.26
78,900
Feb 24, 2026
109.43
110.05
108.34
108.34
106.41
24,400
Feb 23, 2026
109.30
109.30
106.02
107.73
105.81
36,700
Feb 20, 2026
109.28
109.89
107.80
108.62
106.68
24,500
Feb 19, 2026
113.74
113.74
108.55
108.64
106.70
37,300
Feb 18, 2026
114.56
115.59
113.12
113.45
111.42
21,100
Feb 17, 2026
114.57
114.57
111.11
113.99
111.95
50,700
Feb 13, 2026
114.34
115.82
113.74
114.25
112.21
53,400
Feb 12, 2026
112.49
114.48
111.81
111.82
109.82
54,000
Feb 11, 2026
109.75
112.17
109.56
112.13
110.13
43,900
Feb 10, 2026
107.12
111.16
107.12
111.00
109.02
82,100
Feb 9, 2026
107.23
107.60
105.28
106.40
104.50
52,100
Feb 6, 2026
106.95
108.48
104.81
106.67
104.76
68,500
Feb 5, 2026
106.76
108.60
106.12
106.46
104.56
63,800
Feb 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
104.98
108.57
104.98
107.50
105.58
83,300
Feb 3, 2026
100.66
107.72
100.66
103.74
101.40
144,300
Feb 2, 2026
101.26
102.10
100.99
101.51
99.22
54,400
Jan 30, 2026
103.39
103.88
100.80
101.26
98.97
77,400
Jan 29, 2026
102.62
104.76
102.54
104.61
102.25
140,800
Jan 28, 2026
101.24
105.22
101.24
102.42
100.11
92,900
Jan 27, 2026
103.70
103.70
101.69
102.06
99.75
39,900
Jan 26, 2026
104.82
104.82
103.18
103.68
101.34
61,000
Jan 23, 2026
106.19
106.19
104.24
104.43
102.07
72,600
Jan 22, 2026
108.69
108.99
106.00
106.00
103.61
78,000
Jan 21, 2026
106.30
109.09
106.20
108.19
105.75
49,600
Jan 20, 2026
104.90
107.99
104.90
105.36
102.98
58,100
Jan 16, 2026
111.11
111.11
106.72
107.17
104.75
36,900
Jan 15, 2026
110.35
110.95
108.46
110.94
108.43
46,300
Jan 14, 2026
110.55
110.55
109.36
109.73
107.25
63,600
Jan 13, 2026
109.56
111.89
109.32
111.13
108.62
74,600
Jan 12, 2026
107.37
111.42
107.37
109.53
107.06
43,300
Jan 9, 2026
102.59
109.01
102.59
108.24
105.79
195,700
Jan 8, 2026
95.72
101.96
95.72
100.93
98.65
46,900
Jan 7, 2026
99.00
99.09
96.07
96.20
94.03
205,600
Jan 6, 2026
96.60
98.58
95.72
98.03
95.82
81,800
Jan 5, 2026
95.07
98.35
95.07
97.71
95.50
68,900
Jan 2, 2026
95.29
96.28
94.91
95.59
93.43
57,300
Dec 31, 2025
95.55
96.78
95.12
95.12
92.97
53,100
Dec 30, 2025
95.68
96.73
95.57
96.13
93.96
49,600
Dec 29, 2025
97.35
97.44
95.91
96.10
93.93
57,300
Dec 26, 2025
97.50
97.76
96.82
97.40
95.20
57,800
Dec 24, 2025
97.20
98.59
95.92
97.78
95.57
19,900
Dec 23, 2025
97.60
97.83
96.53
96.59
94.41
91,000
Dec 22, 2025
98.83
99.44
97.68
98.08
95.86
70,600
Dec 19, 2025
100.00
100.86
97.76
98.25
96.03
291,200
Dec 18, 2025
107.26
107.26
100.81
101.20
98.91
159,300
Dec 17, 2025
106.82
107.66
104.20
106.19
103.79
84,800
Dec 16, 2025
113.36
113.85
110.01
110.13
107.64
66,200
Dec 15, 2025
113.19
114.53
112.61
112.75
110.20
59,100
Dec 12, 2025
113.43
114.00
112.21
113.12
110.56
40,800
Dec 11, 2025
113.44
115.99
112.83
112.83
110.28
36,600
Dec 10, 2025
111.90
114.03
111.65
113.44
110.88
132,900
Dec 9, 2025
113.65
114.97
111.48
111.68
109.16
54,500
Dec 8, 2025
116.27
116.55
113.60
114.24
111.66
44,100
Dec 5, 2025
119.23
119.64
116.88
116.95
114.31
30,600
Dec 4, 2025
123.72
124.11
118.89
119.10
116.41
29,800
Dec 3, 2025
122.86
125.48
122.58
125.48
122.65
36,300
Dec 2, 2025
121.68
122.37
119.73
121.20
118.46
42,200
Dec 1, 2025
122.29
124.21
120.99
121.63
118.88
25,200
Nov 28, 2025
122.71
123.59
122.18
123.59
120.80
15,200
Nov 26, 2025
122.00
124.52
122.00
123.50
120.71
33,600
Nov 25, 2025
115.06
122.72
115.06
122.10
119.34
40,800
Nov 24, 2025
115.46
115.46
113.50
114.57
111.98
21,700
Nov 21, 2025
109.20
116.29
109.20
115.19
112.59
68,900
Nov 20, 2025
107.62
109.22
107.62
108.14
105.70
28,900
Nov 19, 2025
109.00
109.00
107.15
107.29
104.87
38,200
Nov 18, 2025
106.38
109.11
105.27
108.27
105.82
42,100
Nov 17, 2025
112.53
113.35
106.43
106.83
104.42
41,600
Nov 14, 2025
114.13
114.61
112.90
113.34
110.78
20,300
Nov 13, 2025
115.33
116.35
113.60
113.93
111.36
33,800
Nov 12, 2025
117.21
118.40
116.40
116.45
113.82
17,800
Nov 11, 2025
115.96
117.62
115.68
117.17
114.52
34,900
Nov 10, 2025
114.96
115.72
113.50
114.95
112.35
35,400
Nov 7, 2025
113.11
114.72
112.08
114.45
111.86
33,300
Nov 6, 2025
113.55
113.82
112.69
113.31
110.75
44,000
Nov 5, 2025
114.20
115.14
112.98
112.98
110.43
123,500
Nov 4, 2025
115.13
116.14
114.31
114.74
112.15
55,600
Nov 3, 2025
117.92
117.92
114.71
114.77
112.18
77,500
Oct 31, 2025
119.05
119.08
117.40
118.05
115.38
49,700
