Lennar Corporation (LEN-B) Historical Stock Data
97.78 ↑1.19 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEN-B is down -0.46% a day on average. There have been 9 days where Lennar Corporation closed green and 21 days where LEN-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 97.20 | 97.78 | ↑$0.58 (0.60%) | 95.92 | 98.59 | 19.78K |
| 2025-12-23 | 97.60 | 96.59 | ↓$1.01 (-1.03%) | 96.53 | 97.83 | 91.01K |
| 2025-12-22 | 98.83 | 98.08 | ↓$0.75 (-0.76%) | 97.68 | 99.37 | 63.42K |
| 2025-12-19 | 100.00 | 98.25 | ↓$1.75 (-1.75%) | 97.82 | 100.86 | 241.49K |
| 2025-12-18 | 107.26 | 101.20 | ↓$6.06 (-5.65%) | 100.81 | 107.26 | 159.26K |
| 2025-12-17 | 106.82 | 106.19 | ↓$0.63 (-0.59%) | 104.20 | 107.45 | 50.50K |
| 2025-12-16 | 113.36 | 110.13 | ↓$3.23 (-2.85%) | 110.01 | 113.85 | 66K |
| 2025-12-15 | 113.19 | 112.75 | ↓$0.44 (-0.39%) | 112.68 | 114.53 | 25.49K |
| 2025-12-12 | 113.44 | 113.12 | ↓$0.31 (-0.28%) | 112.21 | 113.80 | 30.50K |
| 2025-12-11 | 113.44 | 112.83 | ↓$0.61 (-0.54%) | 112.83 | 115.99 | 30.30K |
| 2025-12-10 | 111.90 | 113.44 | ↑$1.54 (1.38%) | 111.65 | 113.94 | 39.14K |
| 2025-12-09 | 113.65 | 111.68 | ↓$1.97 (-1.73%) | 111.63 | 114.97 | 45.37K |
| 2025-12-08 | 116.27 | 114.24 | ↓$2.03 (-1.75%) | 113.75 | 116.55 | 35.52K |
| 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 |
Create an account or log in to view more rows.
$LEN-B back to business
$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