Lennar Corp (LEN)

Historical Prices For Lennar Corp (LEN)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	123.18	124.33	121.94	123.77	4,848,074	123.77
10/30/2025	123.52	125.51	122.54	124.13	4,997,981	124.13
10/29/2025	126.37	128.97	123.75	124.18	5,353,575	124.18
10/28/2025	124.28	129.20	124.04	128.22	3,233,967	128.22
10/27/2025	128.00	130.07	127.83	128.72	2,265,489	128.72
10/24/2025	129.85	130.23	127.57	127.57	3,267,968	127.57
10/23/2025	126.84	128.48	126.27	127.34	2,208,606	127.34
10/22/2025	127.51	129.49	126.57	127.14	2,663,565	127.14
10/21/2025	123.57	129.58	122.30	128.24	4,170,291	128.24
10/20/2025	126.39	127.45	124.73	125.85	3,058,893	125.85
10/17/2025	123.01	125.94	122.45	125.82	4,530,237	125.82
10/16/2025	122.70	122.98	120.94	122.87	3,087,434	122.87
10/15/2025	122.57	123.67	121.33	122.44	3,170,034	122.44
10/14/2025	118.41	122.46	117.30	122.23	4,301,403	122.23
10/13/2025	117.98	119.21	117.47	118.02	3,242,782	118.02
10/10/2025	123.00	123.71	117.91	118.77	6,316,350	118.77
10/09/2025	119.93	119.96	117.10	117.91	5,508,994	117.41
10/08/2025	122.63	122.63	118.91	120.12	4,468,798	119.61
10/07/2025	124.00	124.10	121.65	122.14	3,661,161	121.62
10/06/2025	130.18	130.81	126.02	126.39	2,709,153	125.85
10/03/2025	128.32	130.83	128.30	130.07	2,026,730	129.52
10/02/2025	128.00	128.64	126.57	128.33	1,718,582	127.79
10/01/2025	126.50	128.55	126.30	128.21	2,462,500	127.67
9/30/2025	127.51	127.88	124.50	126.04	2,435,448	125.51
9/29/2025	127.44	128.26	125.41	127.68	3,360,045	127.14
9/26/2025	125.01	126.88	124.15	126.04	2,433,490	125.51
9/25/2025	124.15	126.93	123.78	124.02	3,405,492	123.49
9/24/2025	123.20	126.70	122.45	125.69	3,556,602	125.16
9/23/2025	122.46	123.76	121.85	123.25	4,178,114	122.73
9/22/2025	124.75	125.05	121.10	121.91	6,043,385	121.39
9/19/2025	126.50	131.47	125.16	127.32	17,041,353	126.78
9/18/2025	133.01	134.07	131.34	132.87	5,225,842	132.31
9/17/2025	134.63	139.44	131.79	132.97	5,868,947	132.41
9/16/2025	134.48	134.71	131.21	133.81	4,007,414	133.24
9/15/2025	137.88	137.88	132.28	133.77	4,581,562	133.20
9/12/2025	140.00	140.00	136.97	137.27	2,854,230	136.69
9/11/2025	137.52	140.71	137.52	140.09	2,467,654	139.50
9/10/2025	138.75	138.82	135.57	136.58	2,726,101	136.00
9/09/2025	141.50	141.84	136.49	137.45	3,701,405	136.87
9/08/2025	141.50	142.61	139.81	142.40	2,829,919	141.80
9/05/2025	141.69	144.24	140.50	141.88	4,268,775	141.28
9/04/2025	135.58	138.63	135.00	138.07	2,970,758	137.49
9/03/2025	132.15	134.96	131.51	134.08	2,571,838	133.51
9/02/2025	130.50	133.34	130.32	132.68	2,400,241	132.12
8/29/2025	133.16	133.99	132.05	133.14	1,847,863	132.57
8/28/2025	133.57	133.98	131.00	133.13	4,029,515	132.56
8/27/2025	133.27	134.16	132.32	133.33	2,616,463	132.76
8/26/2025	134.50	135.17	133.26	133.27	2,850,808	132.71
8/25/2025	135.53	135.53	134.11	134.80	2,518,306	134.23
8/22/2025	130.00	136.92	128.91	135.75	3,937,787	135.17
8/21/2025	129.20	129.80	126.80	129.14	2,271,383	128.59
8/20/2025	133.89	135.24	130.16	130.32	3,652,797	129.77
8/19/2025	132.59	134.81	132.47	134.25	3,539,639	133.68
8/18/2025	132.60	133.76	131.09	131.43	2,652,994	130.87
8/15/2025	136.00	136.07	131.65	131.95	5,174,333	131.39
8/14/2025	127.24	130.72	127.04	130.45	3,543,285	129.90
8/13/2025	125.10	132.58	124.91	130.89	5,589,519	130.34
8/12/2025	121.61	124.84	120.60	124.47	3,047,614	123.94
8/11/2025	121.24	123.00	118.26	120.53	2,412,208	120.02
8/08/2025	119.91	121.47	119.60	120.85	2,093,925	120.34
8/07/2025	121.00	122.83	119.28	119.51	2,255,577	119.00
8/06/2025	120.29	121.17	119.28	119.35	2,507,535	118.84
8/05/2025	118.43	121.70	118.07	120.10	3,021,446	119.59
8/04/2025	115.92	119.13	115.67	118.77	2,527,726	118.27