Lennar Corporation (LEN-B) Historical Stock Data
116.95 ↓2.15 (-1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEN-B is down -0.12% a day on average. There have been 11 days where Lennar Corporation closed green and 19 days where LEN-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 119.23 | 116.95 | ↓$2.28 (-1.91%) | 116.88 | 119.64 | 23.11K |
| 2025-12-04 | 123.72 | 119.10 | ↓$4.62 (-3.73%) | 118.89 | 124.11 | 21.46K |
| 2025-12-03 | 122.86 | 125.48 | ↑$2.62 (2.13%) | 122.58 | 125.48 | 24.05K |
| 2025-12-02 | 121.68 | 121.20 | ↓$0.48 (-0.39%) | 119.73 | 122.37 | 24.38K |
| 2025-12-01 | 122.29 | 121.63 | ↓$0.66 (-0.54%) | 121.63 | 123.99 | 17.41K |
| 2025-11-28 | 122.71 | 123.59 | ↑$0.88 (0.72%) | 122.18 | 123.59 | 15.13K |
| 2025-11-26 | 122.00 | 123.50 | ↑$1.50 (1.23%) | 122.00 | 124.52 | 33.65K |
| 2025-11-25 | 115.06 | 122.10 | ↑$7.04 (6.12%) | 115.06 | 122.72 | 40.84K |
| 2025-11-24 | 115.46 | 114.57 | ↓$0.89 (-0.77%) | 113.50 | 115.46 | 21.75K |
| 2025-11-21 | 109.20 | 115.19 | ↑$5.99 (5.49%) | 109.20 | 116.29 | 68.94K |
| 2025-11-20 | 107.62 | 108.14 | ↑$0.52 (0.48%) | 107.62 | 109.22 | 28.92K |
| 2025-11-19 | 109.00 | 107.29 | ↓$1.71 (-1.57%) | 107.15 | 109.00 | 32.58K |
| 2025-11-18 | 106.38 | 108.27 | ↑$1.89 (1.78%) | 105.58 | 108.98 | 32.54K |
| 2025-11-17 | 112.53 | 106.83 | ↓$5.70 (-5.07%) | 106.43 | 113.35 | 41.56K |
| 2025-11-14 | 114.13 | 113.34 | ↓$0.79 (-0.69%) | 113.34 | 114.61 | 14.93K |
| 2025-11-13 | 115.33 | 113.93 | ↓$1.40 (-1.21%) | 113.60 | 116.35 | 33.75K |
| 2025-11-12 | 117.21 | 116.45 | ↓$0.76 (-0.65%) | 116.40 | 118.40 | 15.18K |
| 2025-11-11 | 115.96 | 117.17 | ↑$1.21 (1.04%) | 115.68 | 117.62 | 34.89K |
| 2025-11-10 | 114.96 | 114.95 | ↓$0.01 (-0.01%) | 113.91 | 115.72 | 31.04K |
| 2025-11-07 | 113.11 | 114.45 | ↑$1.34 (1.18%) | 112.31 | 114.45 | 24.75K |
| 2025-11-06 | 113.55 | 113.31 | ↓$0.24 (-0.21%) | 112.74 | 113.78 | 36.07K |
| 2025-11-05 | 114.20 | 112.98 | ↓$1.22 (-1.07%) | 112.98 | 115.14 | 82.40K |
| 2025-11-04 | 115.13 | 114.74 | ↓$0.39 (-0.34%) | 114.39 | 116.10 | 47.30K |
| 2025-11-03 | 117.92 | 114.77 | ↓$3.15 (-2.67%) | 114.71 | 117.92 | 77.49K |
| 2025-10-31 | 119.05 | 118.05 | ↓$1.00 (-0.84%) | 117.73 | 119.08 | 39.26K |
| 2025-10-30 | 117.39 | 118.71 | ↑$1.32 (1.12%) | 117.37 | 118.85 | 43.06K |
| 2025-10-29 | 120.97 | 117.58 | ↓$3.39 (-2.80%) | 116.97 | 121.83 | 62.42K |
| 2025-10-28 | 118.94 | 120.97 | ↑$2.03 (1.71%) | 118.24 | 121.19 | 37.02K |
| 2025-10-27 | 120.66 | 120.56 | ↓$0.10 (-0.08%) | 120.13 | 121.56 | 39.53K |
| 2025-10-24 | 122.11 | 119.67 | ↓$2.44 (-2.00%) | 119.67 | 122.11 | 33.39K |
Create an account or log in to view more rows.
$LEN-B search and destroy bears!!
$LEN-B the time is near
$LEN-B Just buy and hold
$LEN-B steady steady n hold
$LEN-B beauty. Bag secured
$LEN-B Tendie tickets on discount today!!!
$LEN-B Waiting waiting waiting — you know for what !!! Announcement!!!
$LEN-B bear trap
$LEN-B here to raid
$LEN-B Fake dip news.